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 (%)
Dec 31, 2007	14.01	15.02	13.94	14.84	804,071	+0.79(+5.62%)
Dec 28, 2007	14.44	14.50	13.82	14.05	777,089	-0.06(-0.43%)
Dec 27, 2007	14.49	14.55	14.02	14.11	525,315	-0.64(-4.34%)
Dec 26, 2007	14.58	14.85	14.01	14.75	926,679	+0.18(+1.24%)
Dec 24, 2007	14.69	14.89	14.37	14.57	492,525	-0.41(-2.74%)
Dec 21, 2007	15.50	15.50	14.65	14.98	1,281,958	-0.62(-3.97%)
Dec 20, 2007	16.25	16.28	15.20	15.60	1,007,867	-0.77(-4.70%)
Dec 19, 2007	16.62	17.00	16.28	16.37	615,422	-0.42(-2.50%)
Dec 18, 2007	17.00	17.08	16.60	16.79	620,147	+0.04(+0.24%)
Dec 17, 2007	16.93	17.12	16.27	16.75	915,411	-0.20(-1.18%)
Dec 14, 2007	17.15	17.40	16.81	16.95	677,185	-0.54(-3.09%)
Dec 13, 2007	17.45	17.99	17.23	17.49	1,519,068	-0.76(-4.16%)
Dec 12, 2007	19.26	19.30	17.41	18.25	1,485,804	-0.70(-3.69%)
Dec 11, 2007	18.81	19.63	18.53	18.95	1,129,626	+0.11(+0.58%)
Dec 10, 2007	19.30	19.48	18.62	18.84	940,939	-0.49(-2.53%)
Dec 07, 2007	19.50	19.64	18.98	19.33	839,481	-0.07(-0.36%)
Dec 06, 2007	19.56	19.95	19.32	19.40	745,530	-0.40(-2.02%)
Dec 05, 2007	19.49	20.04	19.23	19.80	1,704,524	+0.08(+0.41%)
Dec 04, 2007	19.91	20.28	19.00	19.72	4,658,002	-2.64(-11.81%)

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.