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

Infinera Corp (NQ: INFN )

4.930 -0.130 (-2.57%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 13, 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 (%)
Dec 30, 2011 6.150 6.320 6.070 6.280 1,124,132 +0.14(+2.28%)
Dec 29, 2011 6.180 6.250 6.120 6.140 885,549 -0.01(-0.16%)
Dec 28, 2011 6.330 6.338 6.140 6.150 585,003 -0.21(-3.30%)
Dec 27, 2011 6.290 6.450 6.270 6.360 369,755 +0.02(+0.32%)
Dec 23, 2011 6.390 6.400 6.280 6.340 359,190 +0.14(+2.26%)
Dec 21, 2011 6.400 6.400 6.150 6.200 1,057,945 -0.20(-3.13%)
Dec 20, 2011 6.390 6.457 6.310 6.400 911,444 +0.18(+2.89%)
Dec 19, 2011 6.500 6.500 6.190 6.220 607,749 -0.22(-3.42%)
Dec 16, 2011 6.430 6.573 6.270 6.440 1,425,978 +0.06(+0.94%)
Dec 15, 2011 6.380 6.410 6.230 6.380 632,238 +0.10(+1.59%)
Dec 14, 2011 6.500 6.570 6.240 6.280 775,427 -0.26(-3.98%)
Dec 13, 2011 6.720 6.900 6.450 6.540 611,652 -0.09(-1.36%)
Dec 12, 2011 6.730 6.890 6.500 6.630 563,161 -0.22(-3.21%)
Dec 09, 2011 6.620 6.910 6.620 6.850 594,139 +0.24(+3.63%)
Dec 08, 2011 6.800 6.879 6.590 6.610 582,465 -0.23(-3.36%)
Dec 07, 2011 6.920 6.950 6.770 6.840 618,058 -0.17(-2.43%)
Dec 06, 2011 7.150 7.150 6.900 7.010 618,777 -0.14(-1.96%)
Dec 05, 2011 7.080 7.190 6.950 7.150 1,213,331 +0.18(+2.58%)
Dec 02, 2011 6.890 7.070 6.760 6.970 599,027 +0.23(+3.41%)
Dec 01, 2011 6.850 6.950 6.730 6.740 639,764 -0.16(-2.32%)
Nov 30, 2011 6.670 6.900 6.630 6.900 1,180,607 +0.44(+6.81%)
Nov 29, 2011 6.580 6.580 6.410 6.460 551,066 -0.11(-1.67%)
Nov 28, 2011 6.370 6.600 6.370 6.570 1,174,829 +0.45(+7.35%)
Nov 25, 2011 6.200 6.260 6.070 6.120 514,945 -0.12(-1.92%)
Nov 23, 2011 6.350 6.370 6.210 6.240 857,383 -0.18(-2.80%)
Nov 22, 2011 6.550 6.620 6.380 6.420 831,726 -0.15(-2.28%)
Nov 21, 2011 6.820 6.825 6.550 6.570 966,091 -0.39(-5.60%)
Nov 18, 2011 7.090 7.140 6.930 6.960 684,911 -0.08(-1.14%)
Nov 17, 2011 7.040 7.160 6.970 7.040 911,886 +0.01(+0.14%)
Nov 16, 2011 7.000 7.180 6.970 7.030 1,591,478 -0.05(-0.71%)
Nov 15, 2011 7.040 7.180 6.950 7.080 1,103,355 +0.03(+0.43%)
Nov 14, 2011 7.200 7.300 7.000 7.050 896,307 -0.19(-2.62%)
Nov 11, 2011 7.070 7.250 7.000 7.240 882,068 +0.31(+4.47%)
Nov 10, 2011 7.120 7.130 6.880 6.930 1,092,531 -0.04(-0.57%)
Nov 09, 2011 7.110 7.260 6.940 6.970 1,224,987 -0.35(-4.78%)
Nov 08, 2011 7.370 7.380 7.100 7.320 877,778 +0.03(+0.41%)
Nov 07, 2011 7.330 7.400 7.050 7.290 775,191 -0.04(-0.55%)
Nov 04, 2011 7.300 7.400 7.230 7.330 526,074 -0.09(-1.21%)
Nov 03, 2011 7.360 7.420 7.060 7.420 1,004,510 +0.22(+3.06%)
Nov 02, 2011 7.240 7.300 7.000 7.200 895,835 +0.16(+2.27%)
Nov 01, 2011 7.000 7.180 6.920 7.040 1,559,533 -0.27(-3.69%)
Oct 31, 2011 7.520 7.570 7.290 7.310 1,461,484 -0.40(-5.19%)
Oct 28, 2011 7.480 7.750 7.220 7.710 998,648 +0.21(+2.80%)
Oct 27, 2011 7.090 7.580 6.950 7.500 2,029,570 +0.42(+5.93%)
Oct 26, 2011 7.020 7.160 6.870 7.080 1,335,797 +0.07(+1.00%)
Oct 25, 2011 7.320 7.400 7.000 7.010 1,477,872 -0.35(-4.76%)
Oct 24, 2011 7.070 7.450 7.070 7.360 1,392,176 +0.31(+4.40%)
Oct 21, 2011 7.220 7.500 6.980 7.050 1,629,657 +0.00(+0.00%)
Oct 20, 2011 7.140 7.170 6.860 7.050 1,357,230 -0.07(-0.98%)
Oct 19, 2011 7.920 7.930 7.110 7.120 2,928,083 -0.87(-10.89%)
Oct 18, 2011 7.820 8.030 7.620 7.990 2,075,158 +0.20(+2.57%)
Oct 17, 2011 8.100 8.180 7.755 7.790 1,670,177 -0.40(-4.88%)
Oct 14, 2011 8.300 8.330 8.025 8.190 1,067,370 +0.01(+0.12%)
Oct 13, 2011 8.220 8.280 8.030 8.180 1,249,719 -0.13(-1.56%)
Oct 12, 2011 8.520 8.560 8.220 8.310 1,361,271 -0.08(-0.95%)
Oct 11, 2011 8.160 8.610 8.080 8.390 1,656,619 +0.12(+1.45%)
Oct 10, 2011 8.130 8.300 8.030 8.270 1,108,500 +0.38(+4.82%)
Oct 07, 2011 8.140 8.240 7.852 7.890 1,116,443 -0.21(-2.59%)
Oct 06, 2011 8.060 8.170 7.750 8.100 1,406,176 +0.31(+3.98%)
Oct 05, 2011 7.580 7.930 7.410 7.790 1,341,687 +0.26(+3.45%)
Oct 04, 2011 7.070 7.570 7.030 7.530 2,218,858 +0.35(+4.87%)
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.