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

Infinera Corp (NQ: INFN )

5.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 26, 2010 7.540 7.660 7.500 7.580 346,343 +0.02(+0.26%)
Feb 25, 2010 7.660 7.720 7.520 7.560 590,065 -0.21(-2.70%)
Feb 24, 2010 7.570 7.770 7.500 7.770 521,353 +0.26(+3.46%)
Feb 23, 2010 7.570 7.630 7.190 7.510 913,814 -0.10(-1.31%)
Feb 22, 2010 7.620 7.745 7.600 7.610 357,918 -0.02(-0.26%)
Feb 19, 2010 7.570 7.650 7.410 7.630 544,277 +0.02(+0.26%)
Feb 18, 2010 7.460 7.620 7.400 7.610 474,650 +0.17(+2.28%)
Feb 17, 2010 7.670 7.730 7.380 7.440 717,476 -0.25(-3.25%)
Feb 16, 2010 7.670 7.750 7.560 7.690 658,617 +0.14(+1.85%)
Feb 12, 2010 7.270 7.550 7.550 7.550 1,034,300 +0.24(+3.28%)
Feb 11, 2010 7.010 7.310 6.900 7.310 683,839 +0.31(+4.43%)
Feb 10, 2010 6.820 7.030 6.780 7.000 541,987 +0.18(+2.64%)
Feb 09, 2010 6.850 6.950 6.790 6.820 428,941 +0.03(+0.44%)
Feb 08, 2010 6.880 6.900 6.780 6.790 525,781 -0.12(-1.74%)
Feb 05, 2010 6.800 6.940 6.760 6.910 654,368 +0.11(+1.62%)
Feb 04, 2010 6.950 7.050 6.710 6.800 781,342 -0.20(-2.86%)
Feb 03, 2010 7.150 7.250 6.960 7.000 541,385 -0.14(-1.96%)
Feb 02, 2010 7.070 7.210 7.000 7.140 1,066,209 +0.11(+1.56%)
Feb 01, 2010 6.860 7.090 6.810 7.030 731,827 +0.18(+2.63%)
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%)
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.