Indicators

Infinera Corp (NQ: INFN )

5.460 +0.350 (+6.85%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	6.460	6.490	6.370	6.380	541,500	-0.09(-1.39%)
Nov 27, 2019	6.440	6.480	6.350	6.470	839,200	+0.05(+0.78%)
Nov 26, 2019	6.470	6.570	6.380	6.420	1,162,438	-0.10(-1.53%)
Nov 25, 2019	6.460	6.560	6.450	6.520	1,461,131	+0.11(+1.72%)
Nov 22, 2019	6.520	6.550	6.330	6.410	1,618,400	-0.10(-1.54%)
Nov 21, 2019	6.680	6.745	6.465	6.510	1,937,469	-0.14(-2.11%)
Nov 20, 2019	6.580	6.680	6.390	6.650	2,456,727	+0.00(+0.00%)
Nov 19, 2019	6.760	6.800	6.500	6.650	2,840,488	-0.15(-2.21%)
Nov 18, 2019	6.800	6.840	6.620	6.800	3,029,123	+0.09(+1.34%)
Nov 15, 2019	6.390	6.750	6.350	6.710	5,270,900	+0.35(+5.50%)
Nov 14, 2019	5.990	6.390	5.970	6.360	5,610,441	+0.36(+6.00%)
Nov 13, 2019	5.530	6.000	5.490	6.000	5,241,648	+0.61(+11.32%)
Nov 12, 2019	5.900	5.950	5.040	5.390	5,738,212	+0.13(+2.47%)
Nov 11, 2019	5.190	5.440	5.050	5.260	3,356,439	+0.03(+0.57%)
Nov 08, 2019	5.150	5.290	5.050	5.230	2,782,700	+0.02(+0.38%)
Nov 07, 2019	5.480	5.570	4.925	5.210	4,886,144	-0.42(-7.38%)
Nov 06, 2019	5.950	5.950	5.590	5.625	3,740,828	-0.30(-5.14%)
Nov 05, 2019	5.830	6.500	5.830	5.930	6,530,642	+0.10(+1.72%)
Nov 04, 2019	5.740	5.870	5.680	5.830	3,662,499	+0.16(+2.73%)

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.