Quantcast
EXFO

EXFO Inc Historical Stock Prices

$3.8
*  
0.075
2.01%
Get EXFO Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading EXFO now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    EXFO Pre-Market
 
 
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 14-MAY-2018 TO 14-AUG-2018

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 3.75 3.80 3.70 3.80 16,380
08/14/2018 3.75 3.8 3.7 3.8 16,380
08/13/2018 3.8 3.829 3.705 3.725 62,368
08/10/2018 3.9 3.9 3.8 3.825 23,629
08/09/2018 3.85 3.85 3.75 3.85 19,927
08/08/2018 3.775 3.8 3.775 3.8 4,716
08/07/2018 3.85 3.85 3.75 3.75 7,036
08/06/2018 3.85 3.95 3.75 3.85 12,276
08/03/2018 4 4 3.8 3.875 19,339
08/02/2018 3.75 3.9 3.75 3.9 19,229
08/01/2018 3.95 4 3.9 3.9 74,898
07/31/2018 3.9 4 3.85 3.9 107,066
07/30/2018 3.9 3.95 3.81 3.95 15,885
07/27/2018 3.755 3.9 3.75 3.9 40,604
07/26/2018 3.85 3.85 3.8 3.8 29,886
07/25/2018 3.7 3.825 3.7 3.8 16,561
07/24/2018 3.7 3.7862 3.7 3.775 36,775
07/23/2018 3.7 3.75 3.6 3.65 23,170
07/20/2018 3.7 3.85 3.6 3.75 34,269
07/19/2018 3.75 3.75 3.6 3.7 30,358
07/18/2018 3.75 3.75 3.5 3.7 39,488
07/17/2018 3.5 3.9354 3.4 3.7 117,064
07/16/2018 3.45 3.5 3.45 3.45 1,050,360
07/13/2018 3.35 3.5 3.35 3.5 711,031
07/12/2018 3.4 3.4 3.3 3.4 89,040
07/11/2018 3.45 3.45 3.3 3.35 91,683
07/10/2018 3.65 3.65 3.5 3.5 20,046
07/09/2018 3.6 3.65 3.55 3.65 23,645
07/06/2018 3.45 3.55 3.45 3.5 10,723
07/05/2018 3.45 3.5 3.25 3.475 46,806
07/03/2018 3.45 3.525 3.45 3.5 10,900
07/02/2018 3.4 3.475 3.4 3.475 14,829
06/29/2018 3.45 3.4701 3.45 3.45 6,356
06/28/2018 3.46 3.5 3.45 3.45 3,814
06/27/2018 3.45 3.5 3.35 3.45 65,887
06/26/2018 3.45 3.5 3.35 3.5 12,880
06/25/2018 3.3 3.375 3.3 3.375 17,372
06/22/2018 3.2 3.34 3.2 3.25 9,378
06/21/2018 3.25 3.25 3.2 3.2 34,421
06/20/2018 3.2 3.35 3.1647 3.35 14,934
06/19/2018 3.3 3.3 3.2 3.2 4,563
06/18/2018 3.45 3.45 3.2785 3.35 7,555
06/15/2018 3.4 3.475 3.4 3.45 2,410
06/14/2018 3.35 3.55 3.35 3.5 20,034
06/13/2018 3.4 3.425 3.35 3.4 6,092
06/12/2018 3.4 3.45 3.35 3.45 6,021
06/11/2018 3.5 3.5 3.35 3.4 16,322
06/08/2018 3.45 3.45 3.45 3.45 00
06/07/2018 3.475 3.5 3.4 3.45 13,492
06/06/2018 3.55 3.55 3.4398 3.45 13,185
06/05/2018 3.425 3.6 3.4 3.5 7,005
06/04/2018 3.45 3.55 3.45 3.45 14,134
06/01/2018 3.405 3.471 3.405 3.45 4,072
05/31/2018 3.35 3.5 3.35 3.5 7,632
05/30/2018 3.35 3.5 3.3 3.4332 17,577
05/29/2018 3.5 3.5 3.35 3.35 72,943
05/25/2018 3.4 3.5 3.4 3.5 3,833
05/24/2018 3.55 3.6222 3.45 3.5 63,462
05/23/2018 3.65 3.75 3.6 3.6 820
05/22/2018 3.6 3.7 3.6 3.7 8,642
05/21/2018 3.7 3.7 3.6 3.65 894
05/18/2018 3.625 3.65 3.6 3.6 1,600
05/17/2018 3.7 3.7 3.55 3.65 12,638
05/16/2018 3.55 3.65 3.55 3.65 10,301
05/15/2018 3.75 3.788 3.6 3.6 38,871
05/14/2018 3.7 3.775 3.7 3.75 2,532
*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?

Smart Portfolio