Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	INFN	5.47	5.64	5.22	5.24	-0.02	1,976,802	10,242	4.75	5.48
2024-05-02	Q	INFN	5.10	5.27	4.95	5.26	0.27	1,562,411	6,446	4.91	5.26
2024-05-01	Q	INFN	4.75	5.16	4.75	4.99	0.17	1,542,613	5,959	4.75	5.75
2024-04-30	Q	INFN	4.89	5.00	4.81	4.82	-0.19	2,485,512	9,024	4.74	5.43
2024-04-29	Q	INFN	5.12	5.22	4.97	5.01	-0.09	2,297,062	5,948	4.64	5.40
2024-04-26	Q	INFN	4.98	5.12	4.93	5.10	0.13	1,326,380	5,383	5.00	9.00
2024-04-25	Q	INFN	4.92	5.05	4.86	4.97	-0.01	1,872,441	9,452	4.62	7.20
2024-04-24	Q	INFN	4.83	5.005	4.81	4.98	0.09	1,660,906	7,700	3.81	5.03
2024-04-23	Q	INFN	4.79	4.93	4.78	4.89	0.06	1,676,349	7,142	4.52	4.97
2024-04-22	Q	INFN	4.77	4.855	4.64	4.82	0.10	2,356,476	6,551	4.50	5.56
2024-04-19	Q	INFN	4.60	4.80	4.60	4.72	0.06	2,252,915	10,254	4.60	8.80
2024-04-18	Q	INFN	4.79	4.84	4.65	4.66	-0.12	1,970,087	7,486	4.60	4.99
2024-04-17	Q	INFN	4.71	4.93	4.71	4.78	0.13	2,782,715	9,417	4.60	7.00
2024-04-16	Q	INFN	4.54	4.745	4.49	4.65	0.11	3,496,049	12,779	4.64	4.99
2024-04-15	Q	INFN	4.84	4.86	4.52	4.5305	-0.2595	4,009,581	10,513	4.47	5.37
2024-04-12	Q	INFN	4.98	5.01	4.75	4.79	-0.31	4,148,955	14,514	4.84	5.42
2024-04-11	Q	INFN	5.18	5.245	5.07	5.10	-0.03	5,681,642	10,000	5.11	7.32
2024-04-10	Q	INFN	5.32	5.38	5.09	5.13	-0.33	4,341,134	15,831	5.08	5.62
2024-04-09	Q	INFN	5.47	5.66	5.44	5.46	0.02	4,197,327	16,359	5.43	6.50
2024-04-08	Q	INFN	5.80	5.81	5.44	5.44	-0.36	4,655,494	20,603	5.43	5.69
2024-04-05	Q	INFN	5.99	6.00	5.79	5.80	-0.15	2,406,392	8,578	5.76	6.34
2024-04-04	Q	INFN	6.33	6.40	5.935	5.95	-0.30	3,419,305	12,979	3.70	6.20
2024-04-03	Q	INFN	5.83	6.30	5.80	6.25	0.38	6,782,428	18,265	6.25	6.64
2024-04-02	Q	INFN	6.32	6.37	5.86	5.87	-0.63	4,881,990	15,331	5.85	6.64
2024-04-01	Q	INFN	6.03	6.62	5.9764	6.50	0.47	10,172,830	29,447	6.17	6.58
2024-03-29	Q	INFN	5.53	6.04	5.3534	6.03	0.52	0	0	6.03	6.04
2024-03-28	Q	INFN	5.53	6.04	5.3534	6.03	0.52	9,954,162	17,507	6.03	6.04
2024-03-27	Q	INFN	5.16	5.71	5.13	5.51	0.41	5,314,881	11,868	5.22	5.77
2024-03-26	Q	INFN	5.36	5.41	5.07	5.10	-0.23	2,944,943	9,067	5.01	5.37
2024-03-25	Q	INFN	5.43	5.57	5.27	5.33	-0.09	2,526,748	7,442	4.37	5.58
2024-03-22	Q	INFN	5.34	5.44	5.21	5.42	0.06	2,942,997	7,983	5.18	5.46
2024-03-21	Q	INFN	5.34	5.37	5.22	5.36	0.10	4,107,631	8,146	4.97	5.38
2024-03-20	Q	INFN	5.03	5.32	5.01	5.26	0.23	5,518,671	13,993	5.15	5.32
2024-03-19	Q	INFN	4.75	5.04	4.69	5.03	0.32	4,561,777	10,839	4.70	5.08
2024-03-18	Q	INFN	4.50	4.77	4.46	4.71	0.18	3,064,062	6,677	4.72	4.77
2024-03-15	Q	INFN	4.45	4.57	4.405	4.53	0.02	4,069,577	7,173	4.57	4.70
2024-03-14	Q	INFN	4.41	4.58	4.41	4.51	0.06	2,799,307	9,568	4.48	4.57
2024-03-13	Q	INFN	4.60	4.64	4.41	4.45	-0.16	2,049,004	7,979	4.38	4.68
2024-03-12	Q	INFN	4.49	4.65	4.44	4.61	0.10	2,693,636	7,053	4.60	4.66
2024-03-11	Q	INFN	4.59	4.67	4.49	4.51	-0.115	3,910,055	10,922	4.47	4.70
2024-03-08	Q	INFN	4.90	4.92	4.61	4.625	-0.235	4,740,517	13,200	4.59	4.98
2024-03-07	Q	INFN	5.27	5.35	4.53	4.86	-0.65	16,461,133	28,269	4.71	8.25
2024-03-06	Q	INFN	5.28	5.72	5.24	5.51	0.36	8,531,718	22,427	5.11	5.39
2024-03-05	Q	INFN	5.24	5.3197	5.11	5.15	-0.22	2,626,793	9,209	4.71	5.98
2024-03-04	Q	INFN	5.40	5.48	5.21	5.37	0.02	2,746,397	9,143	4.97	5.52
2024-03-01	Q	INFN	4.97	5.38	4.62	5.355	0.335	5,704,902	11,724	4.86	5.50
2024-02-29	Q	INFN	5.20	5.23	5.01	5.02	-0.09	2,144,279	6,499	5.19	5.40
2024-02-28	Q	INFN	5.15	5.265	5.08	5.11	-0.11	1,885,760	5,299	4.65	5.43
2024-02-27	Q	INFN	5.23	5.36	5.17	5.22	0.04	1,456,270	5,618	4.37	7.70
2024-02-26	Q	INFN	4.93	5.19	4.90	5.18	0.23	1,873,582	6,615	5.00	5.27
2024-02-23	Q	INFN	5.13	5.13	4.93	4.95	-0.21	1,424,949	5,735	4.65	5.06
2024-02-22	Q	INFN	4.92	5.16	4.91	5.16	0.28	2,105,500	7,980	4.70	5.43
2024-02-21	Q	INFN	4.96	5.03	4.82	4.88	-0.16	1,505,911	6,201	4.77	9.00
2024-02-20	Q	INFN	4.98	5.08	4.96	5.04	-0.07	2,271,245	6,501	4.70	5.65
2024-02-19	Q	INFN	5.15	5.24	5.06	5.11	-0.10	0	0	2.83	5.65
2024-02-16	Q	INFN	5.15	5.24	5.06	5.11	-0.10	1,620,474	6,346	2.83	5.65
2024-02-15	Q	INFN	5.10	5.22	5.03	5.21	0.16	2,853,675	8,904	4.22	5.27
2024-02-14	Q	INFN	5.00	5.08	4.82	5.05	0.19	1,392,344	6,677	4.72	6.00
2024-02-13	Q	INFN	5.06	5.13	4.79	4.86	-0.47	4,952,954	15,973	4.77	4.90
2024-02-12	Q	INFN	5.36	5.48	5.32	5.33	-0.02	1,699,596	7,806	5.29	5.52
2024-02-09	Q	INFN	5.23	5.365	5.17	5.35	0.14	1,995,774	8,088	5.33	6.25
2024-02-08	Q	INFN	5.45	5.48	5.21	5.21	-0.26	2,255,287	7,753	3.25	5.54
2024-02-07	Q	INFN	5.27	5.561	5.245	5.47	0.24	6,064,315	22,151	5.35	5.90
2024-02-06	Q	INFN	5.03	5.23	4.98	5.23	0.25	2,696,589	7,893	4.65	15.00
2024-02-05	Q	INFN	5.08	5.135	4.97	4.98	-0.20	1,767,142	7,066	4.89	8.00