INFA

Historical Stock Prices

$47.83
*  
0.05
0.1%
Get INFA Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading INFA now
Exchange: NASDAQ
Industry: Technology
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 17-JAN-2015 TO 17-APR-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.
04/17/2015 47.76 47.87 47.76 47.83 2,804,194
04/16/2015 47.86 47.87 47.75 47.78 2,941,455
04/15/2015 47.9 47.925 47.83 47.855 1,632,604
04/14/2015 47.92 48.07 47.82 47.87 2,242,520
04/13/2015 47.86 47.99 47.825 47.92 3,331,952
04/10/2015 47.8 47.88 47.78 47.88 1,996,742
04/09/2015 47.8 47.84 47.77 47.84 3,253,458
04/08/2015 47.81 47.87 47.77 47.8 8,458,278
04/07/2015 47.92 47.93 47.72 47.79 33,237,110
04/06/2015 44.03 46 43.63 45.83 4,478,172
04/02/2015 44.52 44.79 43.98 44.22 1,544,606
04/01/2015 43.95 44.48 43.55 44.46 966,754
03/31/2015 44.04 44.23 43.65 43.855 1,108,831
03/30/2015 44.21 44.59 44.09 44.39 820,759
03/27/2015 43.99 44.066 43.44 43.96 1,304,203
03/26/2015 42.74 44.01 42.55 43.89 3,196,381
03/25/2015 43.74 44.14 42.76 42.78 2,306,747
03/24/2015 44.15 44.511 43.98 44 1,710,896
03/23/2015 43.78 44.29 43.7405 44.1 1,494,102
03/20/2015 44.09 45.45 43.5301 44.57 4,781,304
03/19/2015 43.75 44.01 43.558 43.85 485,864
03/18/2015 43.81 44.18 43.67 43.97 1,441,311
03/17/2015 43.92 43.98 43.56 43.88 1,370,608
03/16/2015 43.54 43.96 43.46 43.875 661,980
03/13/2015 43.67 43.74 43 43.4 846,632
03/12/2015 43.11 43.66 43.1 43.585 1,104,599
03/11/2015 42.75 43.11 42.49 43.08 829,577
03/10/2015 42.86 43.08 42.59 42.65 825,993
03/09/2015 42.89 43.4 42.82 43.32 905,183
03/06/2015 42.94 43.23 42.56 42.76 1,045,881
03/05/2015 43.03 43.35 42.75 43.06 1,044,399
03/04/2015 42.86 43.15 42.66 42.93 987,820
03/03/2015 43.3 43.47 42.85 42.885 1,119,157
03/02/2015 42.95 43.46 42.95 43.33 1,892,946
02/27/2015 43.44 43.55 42.91 42.945 1,062,765
02/26/2015 43.7 43.92 43.41 43.45 1,304,197
02/25/2015 43.7 44.01 43.55 43.625 700,185
02/24/2015 43.32 43.64 43.14 43.55 1,478,776
02/23/2015 43.91 43.95 42.92 43.25 2,146,951
02/20/2015 43.74 44.19 43.7 43.9 1,157,265
02/19/2015 43.61 44.08 43.47 43.93 1,183,845
02/18/2015 43.83 43.98 43.5 43.705 2,119,715
02/17/2015 44.18 44.34 43.45 43.86 904,107
02/13/2015 43.9 44.53 43.75 44.17 1,546,878
02/12/2015 43.63 44.13 43.38 44 1,711,510
02/11/2015 43.01 43.63 43.01 43.39 1,129,904
02/10/2015 42.71 43.15 42.48 43.06 1,306,928
02/09/2015 42.24 42.64 42.14 42.48 1,215,313
02/06/2015 42.52 43.02 42.4 42.515 1,295,070
02/05/2015 42.11 42.58 41.8 42.5 1,594,079
02/04/2015 41.82 42.53 41.32 41.975 1,599,031
02/03/2015 41.44 41.97 41.36 41.92 1,812,626
02/02/2015 41.14 41.77 40.82 41.4 2,193,761
01/30/2015 41.85 41.97 41.51 41.685 1,973,237
01/29/2015 42.1 42.1 41.27 41.96 2,642,414
01/28/2015 42.8 43.02 41.38 42.06 5,327,049
01/27/2015 40.8 43.19 40.18 43.12 6,954,197
01/26/2015 38.4 41.56 38.04 41.04 7,438,855
01/23/2015 38.22 38.86 38.21 38.43 1,541,882
01/22/2015 38.08 38.59 37.85 38.49 1,851,905
01/21/2015 37.61 38.1 37.2438 38.01 1,868,634
01/20/2015 37.62 37.85 37.28 37.73 1,532,750
*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?