Indicators

Infinera Corp (NQ: INFN )

5.110 -0.040 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.49	20.80	20.36	20.64	1,602,336	+0.15(+0.73%)
May 28, 2015	19.66	20.79	19.65	20.49	2,473,505	+0.80(+4.06%)
May 27, 2015	19.97	19.99	19.30	19.69	2,526,694	+0.29(+1.49%)
May 26, 2015	19.66	19.75	19.33	19.40	1,181,358	-0.28(-1.42%)
May 22, 2015	19.69	19.68	19.68	19.68	759,000	-0.01(-0.05%)
May 21, 2015	19.87	20.00	19.35	19.69	1,457,885	-0.36(-1.80%)
May 20, 2015	20.31	20.45	20.01	20.05	1,142,166	-0.15(-0.74%)
May 19, 2015	20.50	20.56	20.13	20.20	1,101,469	-0.07(-0.35%)
May 18, 2015	19.75	20.49	19.66	20.27	1,833,880	+0.56(+2.84%)
May 15, 2015	19.94	20.00	19.61	19.71	831,230	-0.23(-1.18%)
May 14, 2015	19.35	19.98	19.22	19.95	1,919,072	+0.75(+3.93%)
May 13, 2015	19.60	19.66	19.15	19.19	946,937	-0.33(-1.72%)
May 12, 2015	19.35	19.57	19.02	19.52	1,253,733	+0.19(+0.98%)
May 11, 2015	19.48	19.80	19.33	19.34	1,271,988	-0.13(-0.67%)
May 08, 2015	18.85	19.59	18.85	19.46	2,018,085	+0.45(+2.39%)
May 07, 2015	18.03	19.16	18.00	19.01	2,318,308	+1.01(+5.61%)
May 06, 2015	18.06	18.18	17.58	18.00	3,411,707	-0.01(-0.06%)
May 05, 2015	19.09	19.13	18.01	18.01	3,282,899	-1.10(-5.76%)
May 04, 2015	18.71	19.26	18.58	19.11	1,794,725	+0.43(+2.27%)

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.