EXFO

EXFO Inc Historical Stock Prices

$3.27
*  
0.06
1.87%
Get EXFO Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading EXFO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.24  3.28  3.23  3.27 1,328
07/01/2015 3.24 3.28 3.23 3.27 1,328
06/30/2015 3.1708 3.28 3.1708 3.21 3,614
06/29/2015 3.22 3.24 3.17 3.21 7,786
06/26/2015 3.23 3.26 3.22 3.25 7,200
06/25/2015 3.18 3.3 3.18 3.24 6,364
06/24/2015 3.3009 3.3314 3.22 3.22 23,690
06/23/2015 3.3723 3.4 3.3545 3.398 4,897
06/22/2015 3.3383 3.4001 3.3301 3.34 6,800
06/19/2015 3.32 3.3824 3.32 3.382 1,675
06/18/2015 3.31 3.36 3.3 3.31 2,160
06/17/2015 3.32 3.36 3.3 3.31 16,724
06/16/2015 3.32 3.32 3.3111 3.3111 2,600
06/15/2015 3.36 3.37 3.34 3.34 6,104
06/12/2015 3.34 3.43 3.34 3.43 6,016
06/11/2015 3.39 3.43 3.34 3.3699 2,036
06/10/2015 3.3995 3.43 3.3995 3.43 364
06/09/2015 3.46 3.46 3.46 3.46 00
06/08/2015 3.37 3.46 3.37 3.46 1,207
06/05/2015 3.39 3.45 3.39 3.41 700
06/04/2015 3.44 3.47 3.44 3.47 310
06/03/2015 3.52 3.54 3.52 3.54 1,170
06/02/2015 3.463 3.54 3.46 3.51 8,930
06/01/2015 3.4 3.46 3.36 3.46 5,299
05/29/2015 3.4 3.43 3.4 3.43 11,120
05/28/2015 3.39 3.43 3.37 3.42 4,032
05/27/2015 3.4 3.42 3.36 3.42 13,106
05/26/2015 3.38 3.47 3.35 3.43 8,110
05/22/2015 3.37 3.5 3.35 3.4501 13,986
05/21/2015 3.34 3.449 3.34 3.422 3,713
05/20/2015 3.41 3.43 3.35 3.35 4,629
05/19/2015 3.381 3.4645 3.34 3.4645 5,325
05/18/2015 3.43 3.43 3.36 3.4 1,302
05/15/2015 3.381 3.49 3.381 3.468 1,455
05/14/2015 3.4599 3.4599 3.41 3.44 4,580
05/13/2015 3.3195 3.43 3.3195 3.43 4,397
05/12/2015 3.325 3.38 3.32 3.33 8,178
05/11/2015 3.31 3.35 3.3 3.35 14,383
05/08/2015 3.33 3.33 3.26 3.33 7,263
05/07/2015 3.31 3.33 3.27 3.29 13,269
05/06/2015 3.334 3.37 3.3 3.37 4,510
05/05/2015 3.35 3.35 3.3 3.32 4,579
05/04/2015 3.42 3.44 3.35 3.35 3,542
05/01/2015 3.42 3.42 3.32 3.36 5,481
04/30/2015 3.37 3.43 3.36 3.4 9,695
04/29/2015 3.43 3.46 3.35 3.39 11,706
04/28/2015 3.47 3.54 3.37 3.49 10,115
04/27/2015 3.65 3.65 3.51 3.51 15,844
04/24/2015 3.44 3.57 3.4 3.57 6,649
04/23/2015 3.48 3.54 3.441 3.52 25,153
04/22/2015 3.47 3.47 3.44 3.47 4,318
04/21/2015 3.48 3.48 3.46 3.46 1,418
04/20/2015 3.47 3.47 3.43 3.47 6,300
04/17/2015 3.52 3.54 3.48 3.48 9,411
04/16/2015 3.5 3.63 3.5 3.56 8,836
04/15/2015 3.49 3.51 3.465 3.51 3,942
04/14/2015 3.48 3.52 3.44 3.46 4,800
04/13/2015 3.56 3.57 3.43 3.47 24,290
04/10/2015 3.61 3.61 3.54 3.5832 3,414
04/09/2015 3.63 3.66 3.6 3.62 1,300
04/08/2015 3.69 3.7 3.6232 3.65 13,099
04/07/2015 3.67 3.74 3.66 3.74 898
04/06/2015 3.681 3.74 3.67 3.67 3,470
04/02/2015 3.68 3.69 3.6296 3.63 4,420
04/01/2015 3.77 3.77 3.69 3.72 18,678
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?