Quantcast
INFI

Historical Stock Prices

$1.24
*  
0.04
3.13%
Get INFI Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading INFI now
Exchange:NASDAQ
Industry: Health Care
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 1.28 1.3 1.23 1.24 114,829
01/17/2019 1.31 1.325 1.27 1.28 98,096
01/16/2019 1.33 1.34 1.3 1.33 112,389
01/15/2019 1.31 1.34 1.28 1.32 340,540
01/14/2019 1.31 1.35 1.28 1.29 103,864
01/11/2019 1.28 1.33 1.28 1.31 213,318
01/10/2019 1.3 1.3 1.26 1.29 144,540
01/09/2019 1.3 1.3235 1.21 1.29 331,516
01/08/2019 1.37 1.38 1.28 1.28 212,619
01/07/2019 1.3 1.38 1.2577 1.35 304,252
01/04/2019 1.29 1.29 1.19 1.24 200,582
01/03/2019 1.24 1.25 1.17 1.18 121,490
01/02/2019 1.16 1.25 1.13 1.25 232,929
12/31/2018 1.16 1.22 1.1 1.18 369,796
12/28/2018 1.12 1.25 1.12 1.18 474,441
12/27/2018 1.04 1.19 1.0101 1.12 626,676
12/26/2018 1.03 1.07 1 1.04 477,519
12/24/2018 1 1.07 1 1.0101 353,996
12/21/2018 1.06 1.13 1 1.01 567,165
12/20/2018 1.15 1.15 1.04 1.08 454,962
12/19/2018 1.2 1.2 1.115 1.14 406,598
12/18/2018 1.2 1.21 1.12 1.19 552,349
12/17/2018 1.24 1.2686 1.17 1.18 436,131
12/14/2018 1.2 1.24 1.17 1.22 397,143
12/13/2018 1.22 1.28 1.18 1.2 951,881
12/12/2018 1.27 1.35 1.25 1.25 587,131
12/11/2018 1.26 1.33 1.22 1.27 268,859
12/10/2018 1.3 1.3 1.23 1.26 124,868
12/07/2018 1.25 1.32 1.24 1.29 289,012
12/06/2018 1.25 1.28 1.2 1.24 801,946
12/04/2018 1.3 1.36 1.21 1.21 469,809
12/03/2018 1.39 1.39 1.31 1.31 377,784
11/30/2018 1.36 1.38 1.31 1.33 253,501
11/29/2018 1.37 1.39 1.323 1.37 195,153
11/28/2018 1.31 1.405 1.22 1.37 673,168
11/27/2018 1.37 1.38 1.29 1.31 362,522
11/26/2018 1.4 1.4 1.34 1.37 359,338
11/23/2018 1.39 1.47 1.39 1.42 172,356
11/21/2018 1.35 1.41 1.3341 1.39 289,943
11/20/2018 1.39 1.41 1.33 1.36 347,624
11/19/2018 1.41 1.46 1.34 1.41 2,515,853
11/16/2018 1.5 1.5 1.36 1.41 843,537
11/15/2018 1.34 1.49 1.2802 1.45 1,755,853
11/14/2018 1.36 1.42 1.31 1.37 1,821,675
11/13/2018 1.34 1.42 1.33 1.35 1,333,217
11/12/2018 2.1 2.1 1.26 1.31 4,586,387
11/09/2018 2.37 2.4 2.32 2.4 169,894
11/08/2018 2.46 2.46 2.3348 2.41 312,281
11/07/2018 2.3 2.52 2.3 2.49 290,095
11/06/2018 2.56 2.56 2.2913 2.34 288,397
11/05/2018 2.57 2.58 2.33 2.38 484,739
11/02/2018 2.34 2.48 2.23 2.45 859,115
11/01/2018 2.02 2.39 1.98 2.35 1,616,597
10/31/2018 2.03 2.05 1.98 2 269,638
10/30/2018 2 2.1312 2 2 210,844
10/29/2018 2.16 2.18 1.92 2.05 280,759
10/26/2018 2.03 2.2 2.01 2.16 236,974
10/25/2018 2.23 2.34 2.05 2.05 309,468
10/24/2018 2.42 2.47 2.17 2.22 301,652
10/23/2018 2.39 2.5 2.35 2.42 200,386
10/22/2018 2.56 2.59 2.35 2.44 518,122
10/19/2018 2.56 2.68 2.49 2.55 244,168
10/18/2018 2.67 2.75 2.48 2.54 395,949
*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