EXFO

EXFO Inc Historical Stock Prices

$3.32
*  
0.03
0.9%
Get EXFO Alerts
*Delayed - data as of May 5, 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 05-FEB-2015 TO 05-MAY-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  3.35  3.35  3.30  3.32 4,579
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
03/31/2015 3.62 3.78 3.62 3.78 10,600
03/30/2015 3.74 3.83 3.69 3.78 5,292
03/27/2015 3.78 3.88 3.77 3.8634 41,980
03/26/2015 3.75 3.82 3.74 3.79 10,566
03/25/2015 3.7 3.82 3.7 3.82 9,009
03/24/2015 3.63 3.69 3.62 3.68 28,162
03/23/2015 3.65 3.67 3.63 3.67 1,792
03/20/2015 3.621 3.66 3.6001 3.66 3,658
03/19/2015 3.59 3.64 3.56 3.64 1,211
03/18/2015 3.58 3.64 3.54 3.62 2,962
03/17/2015 3.6 3.6 3.5701 3.58 2,767
03/16/2015 3.6 3.62 3.561 3.6 4,195
03/13/2015 3.588 3.65 3.57 3.65 13,979
03/12/2015 3.64 3.72 3.58 3.6 10,010
03/11/2015 3.6 3.73 3.58 3.67 7,110
03/10/2015 3.72 3.8 3.63 3.66 13,527
03/09/2015 3.88 3.9 3.7601 3.83 1,617
03/06/2015 3.94 3.94 3.83 3.89 9,126
03/05/2015 3.96 3.96 3.91 3.94 7,998
03/04/2015 3.66 3.92 3.65 3.91 59,215
03/03/2015 3.63 3.759 3.61 3.705 33,302
03/02/2015 3.73 3.73 3.6 3.66 19,737
02/27/2015 3.62 3.76 3.58 3.684 28,665
02/26/2015 3.614 3.69 3.55 3.68 21,707
02/25/2015 3.6899 3.6899 3.62 3.65 12,020
02/24/2015 3.64 3.66 3.601 3.66 12,318
02/23/2015 3.71 3.74 3.6 3.6 14,463
02/20/2015 3.83 3.83 3.69 3.74 15,023
02/19/2015 3.67 3.77 3.67 3.77 5,451
02/18/2015 3.65 3.82 3.65 3.8 10,762
02/17/2015 3.68 4.06 3.66 3.8 65,140
02/13/2015 3.51 3.67 3.51 3.66 46,259
02/12/2015 3.51 3.55 3.51 3.52 25,593
02/11/2015 3.47 3.52 3.46 3.5 24,155
02/10/2015 3.4899 3.4899 3.45 3.47 40,039
02/09/2015 3.5 3.5 3.43 3.46 41,577
02/06/2015 3.52 3.525 3.45 3.47 46,070
02/05/2015 3.4 3.55 3.4 3.51 15,752
*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?