Quantcast

Historical Stock Prices

INFR 
$28.435
*  
0.635
2.28%
Get INFR Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading INFR now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-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.
08/17/2018 27.88 28.435 27.88 28.435 288
08/16/2018 27.7 27.8 27.7 27.8 404
08/15/2018 27.805 27.805 27.65 27.71 2,187
08/14/2018 27.93 28.46 27.93 28.46 267
08/13/2018 27.85 27.95 27.85 27.94 2,137
08/10/2018 28.35 28.35 28.1 28.1 1,395
08/09/2018 28.3 28.8599 28.28 28.35 1,875
08/08/2018 28.38 28.43 28.3334 28.43 966
08/07/2018 28.42 28.865 28.42 28.865 2,980
08/06/2018 28.3 28.41 28.3 28.31 1,129
08/03/2018 28.18 28.3 28.18 28.3 501
08/02/2018 28.05 28.12 28.0005 28.1 1,727
08/01/2018 28.183 28.183 28.183 28.183 1,923
07/31/2018 28.302 28.302 28.302 28.302 00
07/30/2018 28.36 28.68 28.302 28.302 604
07/27/2018 28.48 28.52 28.48 28.52 4,560
07/26/2018 27.7 28.2805 27.7 28.2805 1,226
07/25/2018 27.93 28.7342 27.93 28.7 1,421
07/24/2018 27.95 28.15 27.93 28.15 984
07/23/2018 28.03 29.23 28 28.05 4,143
07/20/2018 28 28.27 28 28.2696 622
07/19/2018 27.96 28.05 27.96 28.0495 999
07/18/2018 27.92 28.4642 27.92 27.95 1,514
07/17/2018 28.05 28.1 28.0497 28.05 597
07/16/2018 28.075 28.075 28.05 28.05 295
07/13/2018 28.2 28.25 28.18 28.2 710
07/12/2018 28.1 28.15 28.05 28.08 905
07/11/2018 28.05 28.05 28.05 28.05 172
07/10/2018 27.95 28.24 27.95 28.24 1,009
07/09/2018 28.6 28.68 28.6 28.68 502
07/06/2018 28.55 28.9 28.55 28.82 3,003
07/05/2018 28.38 28.43 28.38 28.41 2,012
07/03/2018 28.35 28.35 28.25 28.25 212
07/02/2018 28.1 28.435 28.07 28.1 1,369
06/29/2018 27.94 28.35 27.884 28.35 2,346
06/28/2018 27.83 29.03 27.8052 27.82 1,757
06/27/2018 27.76 27.97 27.76 27.9022 1,986
06/26/2018 27.59 29.319 27.59 27.73 4,819
06/25/2018 27.6 27.9 27.36 27.85 2,765
06/22/2018 27.76 27.9999 27.76 27.8 1,606
06/21/2018 27.8 27.8 27.32 27.6 1,013
06/20/2018 27.83 27.85 27.8217 27.85 701
06/19/2018 27.65 27.73 27.65 27.73 1,881
06/18/2018 27.7 27.85 27.69 27.85 1,042
06/15/2018 27.78 27.82 27.78 27.82 400
06/14/2018 27.79 27.86 27.79 27.86 410
06/13/2018 27.84 27.84 27.84 27.84 257
06/12/2018 27.73 27.8 27.7 27.75 1,242
06/11/2018 27.45 27.66 27.45 27.55 1,334
06/08/2018 27.42 27.5 27.42 27.5 236
06/07/2018 27.5 27.62 27.4923 27.62 1,600
06/06/2018 27.7 27.77 27.7 27.77 1,152
06/05/2018 27.55 27.69 27.55 27.69 1,155
06/04/2018 27.78 27.8 27.78 27.8 300
06/01/2018 27.6174 27.6174 27.6174 27.6174 00
05/31/2018 27.65 27.65 27.6174 27.6174 356
05/30/2018 27.4 28.08 27.4 28.08 2,147
05/29/2018 27.35 27.4027 27.35 27.4027 1,200
05/25/2018 27.6 27.6 27.6 27.6 00
05/24/2018 27.83 27.83 27.6 27.6 1,324
05/23/2018 27.7199 27.75 27.7199 27.75 5,442
05/22/2018 27.91 27.91 27.91 27.91 5,498
05/21/2018 27.78 27.8 27.78 27.8 359
05/18/2018 27.7 27.72 27.7 27.72 364
05/17/2018 27.685 27.89 27.685 27.8595 1,796
*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