FinancialContent is the trusted provider of stock market information to the media industry.
Exfo Inc (NQ: EXFO)
4.070 USD  +0.020 (+0.49%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2019 4.100 4.130 3.940 4.050 34,430 -0.07(-1.70%)
Oct 21, 2019 4.270 4.270 3.920 4.120 14,671 -0.06(-1.44%)
Oct 18, 2019 3.920 4.210 3.820 4.180 70,900 +0.35(+9.28%)
Oct 17, 2019 3.790 3.880 3.790 3.825 18,549 +0.07(+1.73%)
Oct 16, 2019 3.700 3.820 3.700 3.760 5,161 +0.00(+0.00%)
Oct 15, 2019 3.640 3.850 3.640 3.760 48,766 +0.14(+3.87%)
Oct 14, 2019 3.760 3.980 3.620 3.620 42,218 -0.19(-4.99%)
Oct 11, 2019 3.815 3.824 3.740 3.810 22,600 +0.03(+0.79%)
Oct 10, 2019 3.730 3.800 3.615 3.780 112,255 +0.10(+2.72%)
Oct 09, 2019 3.730 3.750 3.650 3.680 43,383 +0.00(+0.00%)
Oct 08, 2019 3.740 3.740 3.680 3.680 11,169 -0.05(-1.34%)
Oct 07, 2019 3.750 3.750 3.730 3.730 4,770 +0.03(+0.87%)
Oct 04, 2019 3.680 3.735 3.670 3.698 1,500 +0.02(+0.48%)
Oct 03, 2019 3.770 3.780 3.610 3.680 92,363 -0.11(-2.90%)
Oct 02, 2019 3.940 3.940 3.770 3.790 4,898 -0.15(-3.81%)
Oct 01, 2019 4.020 4.050 3.860 3.940 31,415 -0.05(-1.25%)
Sep 30, 2019 3.850 3.990 3.840 3.990 8,814 +0.07(+1.79%)
Sep 27, 2019 3.830 3.950 3.830 3.920 9,100 -0.02(-0.51%)
Sep 26, 2019 3.790 3.940 3.740 3.940 4,547 +0.13(+3.41%)
Sep 25, 2019 3.654 3.810 3.654 3.810 2,771 +0.08(+2.14%)
Sep 24, 2019 3.650 3.730 3.640 3.730 2,134 +0.04(+1.08%)
Sep 23, 2019 3.760 3.760 3.690 3.690 710 -0.08(-2.12%)
Sep 20, 2019 3.830 3.830 3.770 3.770 900 -0.02(-0.53%)
Sep 19, 2019 3.800 3.920 3.790 3.790 2,829 +0.09(+2.43%)
Sep 18, 2019 3.730 3.770 3.700 3.700 5,916 -0.10(-2.63%)
Sep 17, 2019 3.720 3.800 3.690 3.800 2,222 +0.06(+1.60%)
Sep 16, 2019 3.690 3.792 3.640 3.740 43,961 +0.02(+0.54%)
Sep 13, 2019 3.780 3.780 3.720 3.720 800 +0.01(+0.27%)
Sep 12, 2019 3.830 3.840 3.710 3.710 2,456 -0.12(-3.13%)
Sep 11, 2019 3.688 3.857 3.688 3.830 2,484 -0.07(-1.79%)
Sep 10, 2019 3.708 3.900 3.675 3.900 21,883 +0.15(+4.14%)
Sep 09, 2019 3.550 3.750 3.550 3.745 7,236 +0.15(+4.03%)
Sep 06, 2019 3.750 3.750 3.570 3.600 4,100 -0.14(-3.74%)
Sep 05, 2019 3.600 3.740 3.600 3.740 5,248 +0.27(+7.78%)
Sep 04, 2019 3.610 3.710 3.470 3.470 4,449 -0.15(-4.14%)
Sep 03, 2019 3.650 3.680 3.590 3.620 6,072 -0.03(-0.82%)
Aug 30, 2019 3.560 3.650 3.560 3.650 9,300 +0.19(+5.49%)
Aug 29, 2019 3.620 3.640 3.460 3.460 4,568 -0.19(-5.21%)
Aug 28, 2019 3.600 3.650 3.600 3.650 6,137 +0.24(+7.04%)
Aug 27, 2019 3.640 3.640 3.410 3.410 67,210 -0.25(-6.96%)
Aug 26, 2019 3.626 3.690 3.626 3.665 9,578 +0.02(+0.41%)
Aug 23, 2019 3.650 3.770 3.630 3.650 12,700 +0.00(+0.00%)
Aug 22, 2019 3.700 3.700 3.610 3.650 2,890 -0.04(-1.08%)
Aug 21, 2019 3.660 3.698 3.650 3.690 4,936 +0.00(+0.00%)
Aug 20, 2019 3.690 3.700 3.670 3.690 2,786 -0.01(-0.27%)
Aug 19, 2019 3.680 3.750 3.680 3.700 3,272 +0.00(+0.00%)
Aug 16, 2019 3.760 3.760 3.690 3.700 4,600 +0.01(+0.27%)
Aug 15, 2019 3.680 3.690 3.600 3.690 5,621 -0.04(-1.07%)
Aug 14, 2019 3.790 3.811 3.660 3.730 12,734 +0.01(+0.27%)
Aug 13, 2019 3.690 3.730 3.640 3.720 7,281 -0.01(-0.27%)
Aug 12, 2019 3.780 3.818 3.720 3.730 13,254 -0.06(-1.58%)
Aug 09, 2019 3.790 3.860 3.720 3.790 20,600 -0.03(-0.79%)
Aug 08, 2019 3.780 3.840 3.780 3.820 12,012 +0.09(+2.41%)
Aug 07, 2019 3.700 3.800 3.700 3.730 14,316 -0.03(-0.80%)
Aug 06, 2019 3.810 3.810 3.710 3.760 15,702 -0.02(-0.53%)
Aug 05, 2019 3.455 3.830 3.455 3.780 4,942 +0.00(+0.00%)
Aug 02, 2019 3.860 3.860 3.710 3.780 12,600 -0.09(-2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.