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

Infinera Corp (NQ: INFN )

5.060 -0.160 (-3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 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 (%)
Jan 29, 2010 7.080 7.160 6.800 6.850 825,310 -0.21(-2.97%)
Jan 28, 2010 7.490 7.490 7.020 7.060 775,236 -0.26(-3.55%)
Jan 27, 2010 7.510 7.600 7.220 7.320 1,696,992 -0.48(-6.15%)
Jan 26, 2010 7.730 7.870 7.510 7.800 776,582 +0.02(+0.26%)
Jan 25, 2010 7.960 7.970 7.700 7.780 528,083 -0.14(-1.77%)
Jan 22, 2010 8.270 8.270 7.900 7.920 759,696 -0.40(-4.81%)
Jan 21, 2010 8.210 8.410 8.110 8.320 702,456 +0.11(+1.34%)
Jan 20, 2010 8.140 8.240 7.990 8.210 535,984 +0.04(+0.49%)
Jan 19, 2010 8.170 8.278 8.110 8.170 562,649 +0.00(+0.00%)
Jan 15, 2010 8.300 8.170 8.170 8.170 562,300 -0.09(-1.09%)
Jan 14, 2010 8.220 8.330 8.170 8.260 527,452 +0.02(+0.24%)
Jan 13, 2010 8.310 8.350 8.050 8.240 652,404 -0.08(-0.96%)
Jan 12, 2010 8.490 8.500 8.170 8.320 875,001 -0.23(-2.69%)
Jan 11, 2010 8.860 9.150 8.450 8.550 2,190,915 -0.72(-7.77%)
Jan 08, 2010 9.090 9.270 9.030 9.270 656,338 +0.11(+1.20%)
Jan 07, 2010 9.110 9.270 8.950 9.160 637,286 +0.05(+0.55%)
Jan 06, 2010 9.240 9.240 9.040 9.110 511,418 -0.10(-1.09%)
Jan 05, 2010 9.110 9.230 8.980 9.210 1,027,505 +0.13(+1.43%)
Jan 04, 2010 8.950 9.090 8.890 9.080 931,666 +0.21(+2.37%)
Dec 31, 2009 8.970 8.870 8.870 8.870 375,800 -0.08(-0.89%)
Dec 30, 2009 8.800 8.970 8.800 8.950 340,594 +0.10(+1.13%)
Dec 29, 2009 8.970 9.000 8.810 8.850 309,234 -0.09(-1.01%)
Dec 28, 2009 9.000 9.010 8.850 8.940 298,300 +0.00(+0.00%)
Dec 24, 2009 8.910 8.950 8.820 8.940 169,007 +0.09(+1.02%)
Dec 23, 2009 8.900 8.950 8.760 8.850 387,901 -0.02(-0.23%)
Dec 22, 2009 9.040 9.040 8.650 8.870 798,612 -0.19(-2.10%)
Dec 21, 2009 9.200 9.280 9.010 9.060 748,278 -0.06(-0.66%)
Dec 18, 2009 9.270 9.300 9.060 9.120 891,893 -0.04(-0.44%)
Dec 17, 2009 9.340 9.370 9.120 9.160 515,787 -0.16(-1.72%)
Dec 16, 2009 9.360 9.400 9.220 9.320 762,050 +0.08(+0.87%)
Dec 15, 2009 9.370 9.480 9.240 9.240 525,107 -0.11(-1.18%)
Dec 14, 2009 9.510 9.550 9.300 9.350 718,453 +0.02(+0.21%)
Dec 11, 2009 9.530 9.550 9.160 9.330 989,515 -0.04(-0.43%)
Dec 10, 2009 9.610 9.800 9.260 9.370 2,088,162 +0.01(+0.11%)
Dec 09, 2009 9.190 9.390 9.000 9.360 1,061,087 +0.15(+1.63%)
Dec 08, 2009 9.110 9.230 8.960 9.210 477,766 +0.11(+1.21%)
Dec 07, 2009 9.100 9.260 9.030 9.100 458,558 +0.01(+0.11%)
Dec 04, 2009 9.100 9.200 8.830 9.090 732,916 +0.20(+2.25%)
Dec 03, 2009 8.840 9.080 8.550 8.890 1,094,993 +0.06(+0.68%)
Dec 02, 2009 8.480 8.860 8.420 8.830 945,652 +0.38(+4.50%)
Dec 01, 2009 8.280 8.460 8.200 8.450 455,729 +0.22(+2.67%)
Nov 30, 2009 8.040 8.240 8.010 8.230 597,331 +0.15(+1.86%)
Nov 27, 2009 7.880 8.140 7.880 8.080 289,967 -0.04(-0.49%)
Nov 25, 2009 8.150 8.220 8.100 8.120 295,357 -0.02(-0.25%)
Nov 24, 2009 8.210 8.210 8.020 8.140 339,383 -0.05(-0.61%)
Nov 23, 2009 8.080 8.230 7.980 8.190 765,243 +0.26(+3.28%)
Nov 20, 2009 8.020 8.150 7.830 7.930 433,476 -0.13(-1.61%)
Nov 19, 2009 8.150 8.280 7.920 8.060 661,572 -0.20(-2.42%)
Nov 18, 2009 8.410 8.590 8.060 8.260 863,451 -0.11(-1.31%)
Nov 17, 2009 8.100 8.380 8.050 8.370 781,367 +0.33(+4.10%)
Nov 16, 2009 7.990 8.060 7.910 8.040 617,321 +0.24(+3.08%)
Nov 13, 2009 7.780 7.850 7.660 7.800 518,631 +0.06(+0.78%)
Nov 12, 2009 7.770 7.790 7.560 7.740 581,345 -0.02(-0.26%)
Nov 11, 2009 7.600 7.830 7.510 7.760 704,451 +0.29(+3.88%)
Nov 10, 2009 7.680 7.680 7.400 7.470 406,672 -0.19(-2.48%)
Nov 09, 2009 7.570 7.660 7.410 7.660 497,670 +0.20(+2.68%)
Nov 06, 2009 7.410 7.570 7.370 7.460 433,336 +0.02(+0.27%)
Nov 05, 2009 7.330 7.500 7.280 7.440 425,671 +0.21(+2.90%)
Nov 04, 2009 7.510 7.570 7.220 7.230 460,040 -0.22(-2.95%)
Nov 03, 2009 7.180 7.470 7.120 7.450 631,521 +0.23(+3.19%)
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.