$48.46 +0.06 (%) Informatica Corp - NASDAQ

May. 22, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INFA historical data

Date Open High Low Close Volume
5/21/201548.4148.4548.3748.40917,865
5/20/201548.3948.4448.3648.411,934,591
5/19/201548.3648.4348.3548.371,106,353
5/18/201548.3048.4148.2748.352,001,984
5/15/201548.4148.4648.2648.291,020,783
5/14/201548.6148.6148.3248.39639,448
5/13/201548.3248.4548.3048.41663,321
5/12/201548.1748.3548.0648.31933,045
5/11/201548.2848.3748.1548.171,118,395
5/8/201548.3748.4748.2748.271,210,422
5/7/201548.2348.4348.1648.30751,222
5/6/201548.4048.4248.2048.281,064,206
5/5/201548.1248.3748.0748.341,894,896
5/4/201548.0848.4448.0848.113,090,782
5/1/201548.1448.1948.0548.101,136,759
4/30/201547.0848.2247.0748.071,545,943
4/29/201548.1348.2947.9748.062,179,602
4/28/201548.1948.2948.0648.181,490,355
4/27/201548.1848.2448.1348.191,308,099
4/24/201548.0948.2047.9648.161,357,523
4/23/201547.9348.0547.9048.001,154,447
4/22/201547.9947.9947.9047.921,466,665
4/21/201547.9548.0047.9047.951,648,654
4/20/201547.8547.9547.8547.931,564,023
4/17/201547.7647.8747.7647.832,804,214
4/16/201547.8647.8747.7547.782,941,836
4/15/201547.9047.9347.8347.861,632,604
4/14/201547.9248.0747.8247.872,247,520
4/13/201547.8647.9947.8347.923,332,023
4/10/201547.8047.8847.7847.881,996,742
4/9/201547.8047.8447.7747.843,253,458
4/8/201547.8147.8747.7747.808,458,478
4/7/201547.9247.9347.7247.7933,240,625
4/6/201544.0346.0043.6345.834,478,737
4/2/201544.5244.7943.9844.221,544,606
4/1/201543.9544.4843.5544.46966,754
3/31/201544.0444.2343.6543.861,108,831
3/30/201544.2144.5944.0944.39820,759
3/27/201543.9944.0743.4443.961,304,203
3/26/201542.7444.0142.5543.893,196,381
3/25/201543.7444.1442.7642.782,306,747
3/24/201544.1544.5143.9844.001,716,093
3/23/201543.7844.2943.7444.101,494,102
3/20/201544.0945.4543.5344.574,781,796
3/19/201543.7544.0143.5643.85490,492
3/18/201543.8144.1843.6743.971,441,311
3/17/201543.9243.9843.5643.881,370,608
3/16/201543.5443.9643.4643.88661,980
3/13/201543.6743.7443.0043.40846,632
3/12/201543.1143.6643.1043.591,104,599
3/11/201542.7543.1142.4943.08829,619
3/10/201542.8643.0842.5942.65825,993
3/9/201542.8943.4042.8243.32905,183
3/6/201542.9443.2342.5642.761,045,881
3/5/201543.0343.3542.7543.061,044,399
3/4/201542.8643.1542.6642.93987,820
3/3/201543.3043.4742.8542.891,119,157
3/2/201542.9543.4642.9543.331,892,946
2/27/201543.4443.5542.9142.951,062,765
2/26/201543.7043.9243.4143.451,304,197
2/25/201543.7044.0143.5543.63700,185
2/24/201543.3243.6443.1443.551,478,836
2/23/201543.9143.9542.9243.252,146,951
2/20/201543.7444.1943.7043.901,157,265
2/19/201543.6144.0843.4743.931,183,845
2/18/201543.8343.9843.5043.712,119,715
2/17/201544.1844.3443.4543.86904,107
2/13/201543.9044.5343.7544.171,547,279
2/12/201543.6344.1343.3844.001,711,510
2/11/201543.0143.6343.0143.391,129,904
2/10/201542.7143.1542.4843.061,306,928
2/9/201542.2442.6442.1442.481,215,313
2/6/201542.5243.0242.4042.521,295,070
2/5/201542.1142.5841.8042.501,594,079
2/4/201541.8242.5341.3241.981,599,031
2/3/201541.4441.9741.3641.921,812,626
2/2/201541.1441.7740.8241.402,193,761
1/30/201541.8541.9741.5141.691,973,237
1/29/201542.1042.1041.2741.962,643,414
1/28/201542.8043.0241.3842.065,327,049
1/27/201540.8043.1940.1843.126,956,928
1/26/201538.4041.5638.0441.047,438,935
1/23/201538.2238.8638.2138.431,541,882
1/22/201538.0838.5937.8538.491,851,905
1/21/201537.6138.1037.2438.011,868,634
1/20/201537.6237.8537.2837.731,532,750
1/16/201536.8037.4836.7637.421,215,266
1/15/201536.6536.8736.2336.692,936,852
1/14/201535.5336.6935.4836.651,321,752
1/13/201535.8836.8035.6335.951,269,913
1/12/201535.6335.9035.2735.67706,243
1/9/201535.6935.7435.0535.551,216,672
1/8/201535.4935.7535.2835.611,094,370
1/7/201534.5835.3134.5335.131,635,780
1/6/201536.0036.2134.9935.141,299,492
1/5/201536.0636.8735.7735.831,794,250
1/2/201538.3438.7137.6337.86743,344
12/31/201438.5838.8538.1238.14583,198
12/30/201438.4738.8338.3438.43421,705
12/29/201438.6938.7738.4538.55740,938
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center