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 29, 2012 8.050 8.260 7.957 7.960 1,199,525 -0.07(-0.87%)
Feb 28, 2012 8.240 8.240 8.030 8.030 957,653 -0.24(-2.90%)
Feb 27, 2012 8.090 8.320 7.980 8.270 900,632 +0.09(+1.10%)
Feb 24, 2012 8.190 8.290 8.070 8.180 581,847 +0.01(+0.12%)
Feb 23, 2012 8.050 8.200 7.950 8.170 640,651 +0.11(+1.36%)
Feb 22, 2012 8.360 8.380 8.030 8.060 611,614 -0.33(-3.93%)
Feb 21, 2012 8.370 8.600 8.330 8.390 1,086,850 +0.02(+0.24%)
Feb 17, 2012 8.490 8.560 8.270 8.370 930,037 -0.15(-1.76%)
Feb 16, 2012 8.190 8.560 8.170 8.520 1,631,447 +0.03(+0.35%)
Feb 15, 2012 7.950 8.530 7.870 8.490 2,629,864 +0.62(+7.88%)
Feb 14, 2012 7.900 7.940 7.760 7.870 697,851 -0.09(-1.13%)
Feb 13, 2012 7.900 7.980 7.860 7.960 613,557 +0.11(+1.40%)
Feb 10, 2012 7.890 7.940 7.800 7.850 550,077 -0.11(-1.38%)
Feb 09, 2012 8.060 8.100 7.910 7.960 506,041 -0.10(-1.24%)
Feb 08, 2012 8.090 8.100 7.920 8.060 864,462 -0.03(-0.37%)
Feb 07, 2012 7.910 8.180 7.900 8.090 1,132,479 +0.09(+1.12%)
Feb 06, 2012 8.240 8.250 7.830 8.000 2,042,475 -0.38(-4.53%)
Feb 03, 2012 8.240 8.900 8.130 8.380 5,148,992 +1.07(+14.64%)
Feb 02, 2012 6.960 7.340 6.870 7.310 1,141,940 +0.36(+5.18%)
Feb 01, 2012 7.190 7.280 6.950 6.950 1,707,733 -0.19(-2.66%)
Jan 31, 2012 7.320 7.400 7.120 7.140 817,747 -0.13(-1.79%)
Jan 30, 2012 7.260 7.390 7.230 7.270 681,617 -0.14(-1.89%)
Jan 27, 2012 7.340 7.500 7.315 7.410 842,163 +0.02(+0.27%)
Jan 26, 2012 7.460 7.490 7.320 7.390 647,927 -0.01(-0.14%)
Jan 25, 2012 7.420 7.440 7.330 7.400 1,389,585 +0.01(+0.14%)
Jan 24, 2012 7.360 7.410 7.220 7.390 1,044,586 +0.00(+0.00%)
Jan 23, 2012 7.540 7.579 7.350 7.390 742,344 -0.16(-2.12%)
Jan 20, 2012 7.550 7.630 7.510 7.550 963,107 -0.03(-0.40%)
Jan 19, 2012 7.680 7.740 7.470 7.580 1,067,733 -0.04(-0.52%)
Jan 18, 2012 7.350 7.620 7.320 7.620 701,522 +0.29(+3.96%)
Jan 17, 2012 7.250 7.400 7.250 7.330 652,488 +0.15(+2.09%)
Jan 13, 2012 7.130 7.260 7.050 7.180 693,322 +0.02(+0.28%)
Jan 12, 2012 7.110 7.200 7.030 7.160 791,983 +0.09(+1.27%)
Jan 11, 2012 7.020 7.230 7.000 7.070 1,123,716 +0.05(+0.71%)
Jan 10, 2012 7.000 7.230 6.980 7.020 1,365,139 +0.12(+1.74%)
Jan 09, 2012 6.570 6.980 6.510 6.900 1,167,611 +0.35(+5.34%)
Jan 06, 2012 6.390 6.600 6.350 6.550 541,123 +0.14(+2.18%)
Jan 05, 2012 6.390 6.450 6.260 6.410 479,927 -0.03(-0.47%)
Jan 04, 2012 6.460 6.530 6.260 6.440 649,818 +0.16(+2.55%)
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%)
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.