Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exfo Inc (NQ: EXFO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 27, 2021 6.245 6.245 6.245 0 -0.00(-0.08%)
Aug 26, 2021 6.240 6.250 6.240 6.250 14,670 +0.00(+0.00%)
Aug 25, 2021 6.230 6.250 6.230 6.250 359,847 +0.02(+0.32%)
Aug 24, 2021 6.250 6.250 6.230 6.230 78,514 -0.01(-0.16%)
Aug 23, 2021 6.260 6.260 6.240 6.240 143,274 +0.01(+0.16%)
Aug 20, 2021 6.230 6.240 6.230 6.230 8,370 -0.01(-0.16%)
Aug 19, 2021 6.230 6.245 6.230 6.240 20,841 +0.01(+0.16%)
Aug 18, 2021 6.230 6.250 6.230 6.230 71,845 -0.01(-0.16%)
Aug 17, 2021 6.230 6.250 6.230 6.240 133,327 +0.00(+0.00%)
Aug 16, 2021 6.220 6.250 6.220 6.240 92,005 +0.01(+0.16%)
Aug 13, 2021 6.070 6.260 6.040 6.230 321,811 +0.19(+3.15%)
Aug 12, 2021 6.080 6.100 5.870 6.040 182,168 -0.02(-0.33%)
Aug 11, 2021 6.080 6.080 6.030 6.060 229,090 +0.01(+0.17%)
Aug 10, 2021 6.080 6.080 6.010 6.050 352,021 -0.02(-0.33%)
Aug 09, 2021 5.850 6.090 5.850 6.070 264,819 +0.38(+6.68%)
Aug 06, 2021 5.725 5.725 5.660 5.690 569,228 -0.03(-0.52%)
Aug 05, 2021 5.700 5.740 5.680 5.720 91,809 +0.02(+0.35%)
Aug 04, 2021 5.680 5.710 5.680 5.700 58,773 +0.01(+0.18%)
Aug 03, 2021 5.570 5.730 5.550 5.690 239,947 +0.05(+0.89%)
Aug 02, 2021 5.700 5.760 5.510 5.640 154,248 -0.07(-1.23%)
Jul 30, 2021 5.630 5.710 5.560 5.710 105,527 +0.06(+1.06%)
Jul 29, 2021 5.710 5.730 5.580 5.650 127,438 -0.07(-1.22%)
Jul 28, 2021 5.550 5.730 5.520 5.720 224,712 +0.21(+3.81%)
Jul 27, 2021 5.540 5.540 5.377 5.510 132,043 -0.03(-0.54%)
Jul 26, 2021 5.900 5.910 5.500 5.540 268,318 -0.35(-5.94%)
Jul 23, 2021 5.950 5.960 5.870 5.890 195,163 -0.07(-1.17%)
Jul 22, 2021 5.970 5.970 5.940 5.960 73,099 +0.00(+0.00%)
Jul 21, 2021 5.960 5.970 5.920 5.960 105,917 +0.00(+0.00%)
Jul 20, 2021 6.110 6.290 5.950 5.960 1,059,117 +0.01(+0.17%)
Jul 19, 2021 5.960 5.960 5.930 5.950 41,987 +0.00(+0.00%)
Jul 16, 2021 5.950 5.970 5.940 5.950 217,264 +0.02(+0.34%)
Jul 15, 2021 5.920 5.930 5.860 5.930 170,687 +0.01(+0.17%)
Jul 14, 2021 5.940 5.962 5.910 5.920 54,956 -0.01(-0.17%)
Jul 13, 2021 5.930 5.950 5.910 5.930 224,875 +0.00(+0.00%)
Jul 12, 2021 5.910 5.930 5.900 5.930 90,104 -0.01(-0.17%)
Jul 09, 2021 5.970 5.970 5.930 5.940 55,682 +0.00(+0.00%)
Jul 08, 2021 5.920 5.960 5.920 5.940 95,511 +0.01(+0.17%)
Jul 07, 2021 5.910 5.945 5.900 5.930 67,844 +0.00(+0.00%)
Jul 06, 2021 5.920 5.945 5.875 5.930 103,577 -0.03(-0.50%)
Jul 02, 2021 5.950 5.960 5.920 5.960 58,365 -0.01(-0.17%)
Jul 01, 2021 5.970 5.970 5.940 5.970 46,956 +0.02(+0.34%)
Jun 30, 2021 5.960 5.990 5.930 5.950 107,334 -0.03(-0.50%)
Jun 29, 2021 5.960 5.990 5.960 5.980 93,739 +0.00(+0.00%)
Jun 28, 2021 6.000 6.000 5.950 5.980 31,180 +0.01(+0.17%)
Jun 25, 2021 6.020 6.020 5.950 5.970 109,831 -0.04(-0.67%)
Jun 24, 2021 6.040 6.100 5.980 6.010 63,457 -0.04(-0.66%)
Jun 23, 2021 6.010 6.100 6.000 6.050 79,310 +0.04(+0.67%)
Jun 22, 2021 6.000 6.140 5.968 6.010 123,739 -0.01(-0.17%)
Jun 21, 2021 6.000 6.060 5.960 6.020 89,756 +0.02(+0.33%)
Jun 18, 2021 5.960 6.070 5.940 6.000 81,903 +0.00(+0.00%)
Jun 17, 2021 6.030 6.165 5.920 6.000 754,335 -0.04(-0.66%)
Jun 16, 2021 7.170 7.236 5.950 6.040 2,860,378 +0.11(+1.85%)
Jun 15, 2021 5.910 5.940 5.910 5.930 85,669 +0.02(+0.34%)
Jun 14, 2021 5.920 5.940 5.910 5.910 70,432 -0.01(-0.17%)
Jun 11, 2021 5.930 5.940 5.905 5.920 1,137,210 -0.02(-0.34%)
Jun 10, 2021 5.930 5.950 5.930 5.940 183,018 +0.00(+0.00%)
Jun 09, 2021 5.930 5.950 5.930 5.940 274,625 -0.01(-0.17%)
Jun 08, 2021 5.960 5.960 5.940 5.950 1,548,097 +0.02(+0.34%)
Jun 07, 2021 5.310 6.150 5.000 5.930 3,428,243 +2.23(+60.27%)
Jun 04, 2021 3.680 3.710 3.620 3.700 20,917 +0.10(+2.72%)
Jun 03, 2021 3.630 3.650 3.560 3.602 9,382 -0.03(-0.77%)
Jun 02, 2021 3.694 3.700 3.630 3.630 4,278 -0.09(-2.42%)
Jun 01, 2021 3.700 3.740 3.690 3.720 6,987 +0.02(+0.54%)
May 28, 2021 3.690 3.700 3.660 3.700 7,721 +0.02(+0.54%)
May 27, 2021 3.630 3.700 3.630 3.680 10,001 +0.05(+1.38%)
May 26, 2021 3.630 3.690 3.630 3.630 2,948 +0.00(+0.00%)
May 25, 2021 3.700 3.710 3.630 3.630 31,027 -0.04(-1.09%)
May 24, 2021 3.700 3.710 3.670 3.670 46,955 -0.02(-0.54%)
May 21, 2021 3.700 3.700 3.650 3.690 31,887 +0.05(+1.37%)
May 20, 2021 3.650 3.700 3.640 3.640 10,298 -0.01(-0.27%)
May 19, 2021 3.640 3.700 3.560 3.650 88,385 -0.04(-1.09%)
May 18, 2021 3.710 3.720 3.680 3.690 23,797 +0.02(+0.54%)
May 17, 2021 3.650 3.676 3.630 3.670 6,902 -0.02(-0.54%)
May 14, 2021 3.970 3.970 3.670 3.690 18,957 +0.06(+1.65%)
May 13, 2021 3.580 3.630 3.580 3.630 1,622 +0.07(+2.11%)
May 12, 2021 3.650 3.670 3.550 3.555 25,118 -0.12(-3.40%)
May 11, 2021 3.670 3.750 3.630 3.680 81,331 -0.06(-1.60%)
May 10, 2021 3.720 3.820 3.720 3.740 4,465 +0.02(+0.54%)
May 07, 2021 3.680 3.810 3.650 3.720 60,646 +0.00(+0.00%)
May 06, 2021 3.720 3.800 3.700 3.720 6,719 -0.05(-1.33%)
May 05, 2021 3.710 3.790 3.710 3.770 1,914 -0.01(-0.26%)
May 04, 2021 3.710 3.780 3.660 3.780 15,505 +0.00(+0.00%)
May 03, 2021 3.700 3.810 3.700 3.780 11,693 +0.08(+2.06%)
Apr 30, 2021 3.700 3.709 3.700 3.704 4,900 -0.04(-0.97%)
Apr 29, 2021 3.890 3.890 3.740 3.740 3,687 -0.05(-1.32%)
Apr 28, 2021 3.870 3.870 3.740 3.790 4,897 -0.11(-2.82%)
Apr 27, 2021 3.950 3.980 3.890 3.900 4,582 -0.02(-0.51%)
Apr 26, 2021 3.793 3.920 3.793 3.920 4,469 +0.18(+4.81%)
Apr 23, 2021 3.670 3.780 3.620 3.740 13,400 +0.09(+2.47%)
Apr 22, 2021 3.650 3.750 3.620 3.650 27,504 -0.10(-2.54%)
Apr 21, 2021 3.570 3.780 3.570 3.745 11,503 +0.24(+6.70%)
Apr 20, 2021 3.700 3.710 3.510 3.510 10,508 -0.19(-5.14%)
Apr 19, 2021 3.830 4.020 3.700 3.700 31,425 -0.13(-3.39%)
Apr 16, 2021 3.890 3.890 3.800 3.830 7,600 +0.03(+0.79%)
Apr 15, 2021 3.940 3.940 3.800 3.800 28,816 -0.15(-3.80%)
Apr 14, 2021 3.940 3.950 3.920 3.950 10,085 +0.01(+0.25%)
Apr 13, 2021 3.950 3.970 3.920 3.940 20,656 +0.00(+0.00%)
Apr 12, 2021 3.900 4.040 3.860 3.940 33,928 +0.04(+1.03%)
Apr 09, 2021 4.150 4.150 3.882 3.900 30,700 -0.24(-5.80%)
Apr 08, 2021 3.950 4.300 3.870 4.140 111,593 -0.25(-5.69%)
Apr 07, 2021 4.400 4.400 4.310 4.390 57,129 +0.01(+0.23%)
Apr 06, 2021 4.450 4.450 4.370 4.380 13,349 -0.06(-1.35%)
Apr 05, 2021 4.410 4.478 4.370 4.440 12,681 +0.03(+0.68%)
Apr 01, 2021 4.250 4.410 4.250 4.410 6,700 +0.15(+3.52%)
Mar 31, 2021 4.250 4.280 4.230 4.260 7,772 -0.02(-0.47%)
Mar 30, 2021 4.230 4.280 4.100 4.280 6,036 +0.03(+0.71%)
Mar 29, 2021 4.150 4.250 4.060 4.250 23,773 +0.09(+2.16%)
Mar 26, 2021 4.230 4.240 4.150 4.160 5,700 -0.08(-1.89%)
Mar 25, 2021 4.250 4.250 4.160 4.240 22,667 -0.01(-0.24%)
Mar 24, 2021 4.270 4.290 4.220 4.250 6,178 -0.03(-0.70%)
Mar 23, 2021 4.260 4.280 4.210 4.280 7,180 +0.00(+0.00%)
Mar 22, 2021 4.250 4.280 4.210 4.280 7,352 +0.03(+0.71%)
Mar 19, 2021 4.250 4.270 4.180 4.250 32,700 +0.00(+0.00%)
Mar 18, 2021 4.250 4.300 4.230 4.250 14,312 -0.03(-0.70%)
Mar 17, 2021 4.250 4.300 4.200 4.280 36,254 +0.03(+0.71%)
Mar 16, 2021 4.290 4.331 4.240 4.250 19,156 -0.06(-1.39%)
Mar 15, 2021 4.250 4.320 4.240 4.310 36,680 +0.04(+0.94%)
Mar 12, 2021 4.270 4.300 4.155 4.270 55,300 +0.01(+0.23%)
Mar 11, 2021 4.430 4.480 4.220 4.260 355,861 -0.13(-2.96%)
Mar 10, 2021 4.310 4.410 4.310 4.390 54,152 +0.16(+3.78%)
Mar 09, 2021 4.250 4.313 4.230 4.230 30,822 -0.00(-0.12%)
Mar 08, 2021 4.200 4.270 4.170 4.235 21,328 +0.06(+1.32%)
Mar 05, 2021 4.260 4.260 4.180 4.180 38,500 -0.05(-1.18%)
Mar 04, 2021 4.250 4.280 4.220 4.230 48,362 -0.02(-0.47%)
Mar 03, 2021 4.250 4.320 4.240 4.250 145,087 -0.02(-0.47%)
Mar 02, 2021 4.210 4.310 4.190 4.270 9,322 +0.02(+0.47%)
Mar 01, 2021 4.270 4.300 4.140 4.250 16,796 +0.00(+0.00%)
Feb 26, 2021 4.250 4.337 4.230 4.250 19,900 +0.00(+0.00%)
Feb 25, 2021 4.525 4.525 4.220 4.250 17,186 -0.26(-5.76%)
Feb 24, 2021 4.390 4.530 4.300 4.510 12,700 +0.16(+3.68%)
Feb 23, 2021 4.540 4.540 4.260 4.350 190,682 -0.24(-5.23%)
Feb 22, 2021 4.660 4.660 4.500 4.590 23,688 -0.06(-1.29%)
Feb 19, 2021 4.520 4.690 4.500 4.650 66,400 +0.05(+1.09%)
Feb 18, 2021 4.350 4.630 4.280 4.600 152,618 +0.34(+7.98%)
Feb 17, 2021 3.890 4.260 3.889 4.260 202,845 +0.30(+7.58%)
Feb 16, 2021 3.890 3.980 3.890 3.960 51,573 +0.02(+0.51%)
Feb 12, 2021 3.900 3.960 3.858 3.940 30,400 +0.02(+0.51%)
Feb 11, 2021 3.925 3.925 3.840 3.920 38,126 +0.02(+0.51%)
Feb 10, 2021 3.970 3.970 3.790 3.900 48,920 +0.10(+2.63%)
Feb 09, 2021 3.800 3.930 3.790 3.800 34,283 +0.00(+0.00%)
Feb 08, 2021 3.830 3.890 3.750 3.800 103,825 -0.05(-1.30%)
Feb 05, 2021 3.760 3.920 3.719 3.850 51,400 +0.15(+4.05%)
Feb 04, 2021 3.670 3.760 3.590 3.700 83,965 +0.00(+0.00%)
Feb 03, 2021 3.610 3.842 3.564 3.700 113,020 +0.05(+1.37%)
Feb 02, 2021 3.620 3.786 3.580 3.650 8,114 +0.07(+1.96%)
Feb 01, 2021 3.630 3.949 3.570 3.580 14,280 -0.06(-1.65%)
Jan 29, 2021 3.697 3.708 3.590 3.640 10,200 -0.06(-1.62%)
Jan 28, 2021 3.770 3.770 3.500 3.700 95,310 -0.08(-2.12%)
Jan 27, 2021 3.740 3.840 3.670 3.780 109,951 -0.07(-1.82%)
Jan 26, 2021 4.040 4.150 3.830 3.850 230,097 -0.18(-4.47%)
Jan 25, 2021 3.880 4.030 3.720 4.030 87,400 +0.18(+4.68%)
Jan 22, 2021 3.570 3.870 3.560 3.850 135,900 +0.19(+5.19%)
Jan 21, 2021 3.670 3.780 3.570 3.660 38,063 -0.03(-0.81%)
Jan 20, 2021 3.740 3.770 3.610 3.690 169,479 -0.04(-1.07%)
Jan 19, 2021 3.790 3.860 3.730 3.730 69,116 -0.09(-2.36%)
Jan 15, 2021 3.780 3.870 3.720 3.820 38,900 +0.01(+0.26%)
Jan 14, 2021 3.740 3.910 3.650 3.810 108,204 +0.06(+1.60%)
Jan 13, 2021 3.840 4.100 3.410 3.750 252,859 +0.25(+7.14%)
Jan 12, 2021 3.430 3.580 3.280 3.500 242,695 +0.21(+6.38%)
Jan 11, 2021 3.390 3.390 3.270 3.290 92,385 -0.06(-1.79%)
Jan 08, 2021 3.360 3.370 3.300 3.350 31,900 -0.02(-0.59%)
Jan 07, 2021 3.430 3.430 3.340 3.370 45,833 +0.02(+0.60%)
Jan 06, 2021 3.420 3.430 3.340 3.350 18,499 -0.02(-0.59%)
Jan 05, 2021 3.130 3.380 3.120 3.370 17,695 +0.08(+2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.