Skip to main content

Infinera Corp (NQ: INFN )

5.070 +0.010 (+0.20%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 8.430 8.519 8.260 8.320 1,264,864 -0.09(-1.07%)
Feb 27, 2014 8.470 8.500 8.330 8.410 916,237 -0.11(-1.29%)
Feb 26, 2014 8.380 8.550 8.320 8.520 856,803 +0.18(+2.16%)
Feb 25, 2014 8.520 8.645 8.300 8.340 862,500 -0.14(-1.65%)
Feb 24, 2014 8.330 8.510 8.330 8.480 1,002,403 +0.15(+1.80%)
Feb 21, 2014 8.510 8.510 8.320 8.330 885,976 -0.12(-1.42%)
Feb 20, 2014 8.480 8.550 8.270 8.450 1,438,224 +0.01(+0.12%)
Feb 19, 2014 8.660 8.690 8.400 8.440 1,725,451 -0.34(-3.87%)
Feb 18, 2014 8.630 8.810 8.620 8.780 1,089,516 +0.17(+1.97%)
Feb 14, 2014 8.740 8.610 8.610 8.610 1,088,500 -0.12(-1.37%)
Feb 13, 2014 8.620 8.780 8.540 8.730 1,082,101 +0.01(+0.11%)
Feb 12, 2014 8.690 8.834 8.640 8.720 1,387,315 +0.09(+1.04%)
Feb 11, 2014 8.600 8.700 8.560 8.630 1,130,878 +0.00(+0.00%)
Feb 10, 2014 8.470 8.760 8.450 8.630 2,019,080 +0.12(+1.41%)
Feb 07, 2014 8.390 8.540 8.350 8.510 1,305,699 +0.13(+1.55%)
Feb 06, 2014 8.270 8.390 8.080 8.380 2,429,113 +0.15(+1.82%)
Feb 05, 2014 8.380 8.420 8.155 8.230 2,208,133 -0.22(-2.60%)
Feb 04, 2014 8.290 8.485 8.250 8.450 1,877,232 +0.22(+2.67%)
Feb 03, 2014 8.660 8.730 8.207 8.230 3,041,450 -0.50(-5.73%)
Jan 31, 2014 8.850 9.310 8.705 8.730 4,128,575 -0.38(-4.17%)
Jan 30, 2014 8.420 9.160 8.100 9.110 10,068,608 +2.05(+29.04%)
Jan 29, 2014 7.140 7.210 6.960 7.060 4,528,333 -0.13(-1.81%)
Jan 28, 2014 7.250 7.340 7.080 7.190 3,594,299 -0.01(-0.14%)
Jan 27, 2014 7.380 7.400 7.120 7.200 2,138,444 -0.13(-1.77%)
Jan 24, 2014 7.360 7.410 7.245 7.330 2,193,559 -0.07(-0.95%)
Jan 23, 2014 7.600 7.740 7.360 7.400 2,032,288 -0.22(-2.89%)
Jan 22, 2014 7.540 7.800 7.500 7.620 1,947,331 +0.06(+0.79%)
Jan 21, 2014 7.980 7.990 7.210 7.560 7,549,064 -0.97(-11.37%)
Jan 17, 2014 8.840 8.530 8.530 8.530 2,669,700 -0.30(-3.40%)
Jan 16, 2014 9.150 9.205 8.720 8.830 3,110,993 -0.30(-3.29%)
Jan 15, 2014 9.040 9.290 9.040 9.130 1,433,123 +0.09(+1.00%)
Jan 14, 2014 9.070 9.260 8.930 9.040 2,904,181 +0.02(+0.28%)
Jan 13, 2014 9.220 9.380 8.955 9.015 2,587,482 -0.26(-2.86%)
Jan 10, 2014 9.540 9.560 9.060 9.280 2,089,041 -0.23(-2.42%)
Jan 09, 2014 10.06 10.14 9.480 9.510 2,499,102 -0.48(-4.80%)
Jan 08, 2014 9.880 10.14 9.850 9.990 1,585,271 +0.10(+1.01%)
Jan 07, 2014 9.830 9.940 9.770 9.890 1,089,894 +0.10(+1.02%)
Jan 06, 2014 9.900 9.940 9.770 9.790 1,114,349 -0.09(-0.91%)
Jan 03, 2014 9.820 9.950 9.740 9.880 706,000 +0.07(+0.71%)
Jan 02, 2014 9.770 9.970 9.630 9.810 1,221,926 +0.03(+0.31%)
Dec 31, 2013 9.790 9.780 9.780 9.780 1,017,500 +0.05(+0.51%)
Dec 30, 2013 9.810 9.940 9.720 9.730 1,750,384 -0.06(-0.61%)
Dec 27, 2013 9.770 9.880 9.700 9.790 591,775 +0.08(+0.82%)
Dec 26, 2013 9.790 9.970 9.660 9.710 1,279,143 -0.04(-0.41%)
Dec 24, 2013 9.600 9.820 9.600 9.750 886,988 +0.17(+1.77%)
Dec 23, 2013 9.300 9.730 9.250 9.580 2,259,661 +0.36(+3.85%)
Dec 20, 2013 9.230 9.450 9.100 9.225 4,919,310 +0.17(+1.93%)
Dec 19, 2013 9.290 9.290 9.010 9.050 699,585 -0.25(-2.69%)
Dec 18, 2013 9.340 9.490 9.000 9.300 862,927 +0.00(+0.00%)
Dec 17, 2013 9.220 9.390 9.120 9.300 549,359 +0.10(+1.09%)
Dec 16, 2013 9.120 9.320 9.000 9.200 1,404,013 +0.14(+1.55%)
Dec 13, 2013 8.920 9.150 8.920 9.060 1,032,377 +0.17(+1.91%)
Dec 12, 2013 8.950 9.000 8.830 8.890 635,618 -0.08(-0.89%)
Dec 11, 2013 9.110 9.130 8.900 8.970 852,808 -0.14(-1.54%)
Dec 10, 2013 9.290 9.320 9.030 9.110 1,005,534 -0.21(-2.25%)
Dec 09, 2013 9.430 9.530 9.240 9.320 928,596 -0.11(-1.17%)
Dec 06, 2013 9.450 9.580 9.350 9.430 0 +0.10(+1.07%)
Dec 05, 2013 9.300 9.390 9.250 9.330 0 +0.01(+0.11%)
Dec 04, 2013 9.070 9.370 9.070 9.320 0 +0.22(+2.42%)
Dec 03, 2013 9.000 9.120 8.950 9.100 919,831 +0.04(+0.44%)
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.