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

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
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 (%)
May 31, 2017 10.05 10.05 9.570 9.720 1,131,734 -0.31(-3.09%)
May 30, 2017 10.37 10.51 10.03 10.03 1,416,172 -0.32(-3.09%)
May 26, 2017 10.00 10.38 9.875 10.35 3,567,499 +0.84(+8.83%)
May 25, 2017 9.800 9.850 9.310 9.510 2,241,474 -0.27(-2.76%)
May 24, 2017 9.820 9.820 9.660 9.780 925,904 -0.05(-0.51%)
May 23, 2017 9.830 9.950 9.700 9.830 1,449,981 +0.01(+0.10%)
May 22, 2017 9.230 9.850 9.230 9.820 2,021,838 +0.63(+6.86%)
May 19, 2017 9.180 9.290 9.090 9.190 1,122,868 +0.05(+0.55%)
May 18, 2017 9.230 9.310 9.120 9.140 1,308,552 -0.08(-0.87%)
May 17, 2017 9.520 9.550 9.210 9.220 1,580,524 -0.45(-4.65%)
May 16, 2017 9.620 9.700 9.540 9.670 1,505,463 +0.05(+0.52%)
May 15, 2017 9.540 9.740 9.540 9.620 1,154,957 +0.11(+1.16%)
May 12, 2017 9.430 9.590 9.230 9.510 1,223,459 +0.05(+0.53%)
May 11, 2017 9.440 9.530 9.320 9.460 849,371 -0.03(-0.32%)
May 10, 2017 9.550 9.645 9.430 9.490 1,253,099 -0.09(-0.94%)
May 09, 2017 9.290 9.590 9.250 9.580 1,746,228 +0.29(+3.12%)
May 08, 2017 9.490 9.540 9.170 9.290 3,770,932 -0.26(-2.72%)
May 05, 2017 9.720 9.930 9.130 9.550 5,230,179 -0.40(-4.02%)
May 04, 2017 10.08 10.34 9.770 9.950 3,824,050 -0.04(-0.40%)
May 03, 2017 9.880 10.01 9.720 9.990 1,216,066 +0.07(+0.71%)
May 02, 2017 9.900 9.960 9.780 9.920 1,463,442 +0.06(+0.61%)
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.