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 9, 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 (%)
Aug 29, 2014 10.44 10.58 10.58 10.58 2,045,800 +0.15(+1.44%)
Aug 28, 2014 10.33 10.49 10.14 10.43 1,863,657 +0.06(+0.58%)
Aug 27, 2014 10.53 10.57 10.33 10.37 1,780,560 -0.18(-1.71%)
Aug 26, 2014 9.820 10.60 9.790 10.55 5,794,214 +0.72(+7.32%)
Aug 25, 2014 9.620 9.930 9.600 9.830 2,079,117 +0.26(+2.72%)
Aug 22, 2014 9.380 9.615 9.300 9.570 1,666,259 +0.20(+2.13%)
Aug 21, 2014 9.230 9.380 9.220 9.370 781,454 +0.10(+1.08%)
Aug 20, 2014 9.290 9.390 9.205 9.270 925,196 -0.08(-0.86%)
Aug 19, 2014 9.170 9.370 9.170 9.350 1,539,601 +0.16(+1.74%)
Aug 18, 2014 9.140 9.320 9.140 9.190 1,322,304 +0.09(+0.99%)
Aug 15, 2014 9.220 9.250 9.010 9.100 1,232,892 -0.02(-0.22%)
Aug 14, 2014 9.020 9.130 8.940 9.120 863,186 +0.07(+0.77%)
Aug 13, 2014 9.090 9.130 9.035 9.050 602,270 +0.00(+0.00%)
Aug 12, 2014 9.180 9.190 8.980 9.050 1,374,442 -0.17(-1.84%)
Aug 11, 2014 9.270 9.330 9.170 9.220 1,407,878 +0.00(+0.00%)
Aug 08, 2014 9.100 9.250 9.090 9.220 846,786 +0.13(+1.43%)
Aug 07, 2014 9.230 9.355 9.040 9.090 1,277,228 -0.12(-1.31%)
Aug 06, 2014 8.830 9.230 8.770 9.211 1,526,790 +0.31(+3.49%)
Aug 05, 2014 8.800 9.140 8.770 8.900 1,572,836 +0.02(+0.23%)
Aug 04, 2014 8.970 9.040 8.700 8.880 1,071,164 +0.00(+0.00%)
Aug 01, 2014 9.200 9.200 8.880 8.880 1,737,773 -0.32(-3.48%)
Jul 31, 2014 9.120 9.330 9.120 9.200 2,198,435 -0.04(-0.43%)
Jul 30, 2014 9.030 9.240 9.030 9.240 1,843,667 +0.24(+2.67%)
Jul 29, 2014 9.060 9.120 8.970 9.000 1,207,496 -0.05(-0.55%)
Jul 28, 2014 9.150 9.202 8.930 9.050 1,822,852 -0.08(-0.88%)
Jul 25, 2014 8.950 9.150 8.820 9.130 2,178,497 +0.06(+0.66%)
Jul 24, 2014 9.630 9.650 8.800 9.070 4,552,287 -0.07(-0.77%)
Jul 23, 2014 9.200 9.310 9.060 9.140 3,825,666 -0.15(-1.61%)
Jul 22, 2014 9.190 9.395 9.160 9.290 3,137,432 +0.15(+1.64%)
Jul 21, 2014 9.060 9.190 8.960 9.140 1,496,946 +0.02(+0.22%)
Jul 18, 2014 8.840 9.200 8.840 9.120 1,673,627 +0.26(+2.93%)
Jul 17, 2014 8.800 8.970 8.760 8.860 890,338 -0.01(-0.11%)
Jul 16, 2014 8.870 8.930 8.635 8.870 1,293,351 +0.04(+0.45%)
Jul 15, 2014 8.950 9.070 8.750 8.830 1,659,248 -0.13(-1.45%)
Jul 14, 2014 8.570 9.000 8.570 8.960 1,549,860 +0.23(+2.63%)
Jul 11, 2014 8.670 8.780 8.610 8.730 779,249 +0.04(+0.46%)
Jul 10, 2014 8.480 8.710 8.320 8.690 1,822,804 +0.10(+1.16%)
Jul 09, 2014 8.840 8.910 8.500 8.590 3,503,443 -0.20(-2.28%)
Jul 08, 2014 9.230 9.250 8.780 8.790 2,823,482 -0.47(-5.08%)
Jul 07, 2014 9.500 9.500 9.260 9.260 1,022,752 -0.24(-2.51%)
Jul 03, 2014 9.540 9.498 9.498 9.498 819,300 -0.03(-0.33%)
Jul 02, 2014 9.210 9.640 9.200 9.530 3,106,484 +0.29(+3.14%)
Jul 01, 2014 9.150 9.310 9.150 9.240 1,924,947 +0.04(+0.43%)
Jun 30, 2014 9.540 9.540 9.100 9.200 3,080,230 -0.35(-3.66%)
Jun 27, 2014 9.120 9.580 9.120 9.550 2,169,234 +0.30(+3.24%)
Jun 26, 2014 9.130 9.270 9.040 9.250 758,789 +0.09(+0.98%)
Jun 25, 2014 9.180 9.205 9.020 9.160 1,641,286 -0.08(-0.92%)
Jun 24, 2014 9.300 9.530 9.220 9.245 971,447 -0.09(-0.91%)
Jun 23, 2014 9.290 9.385 9.190 9.330 845,635 +0.03(+0.32%)
Jun 20, 2014 9.360 9.360 9.151 9.300 1,138,418 +0.00(+0.00%)
Jun 19, 2014 9.540 9.540 9.220 9.300 892,810 -0.23(-2.41%)
Jun 18, 2014 9.430 9.650 9.360 9.530 1,262,577 +0.11(+1.17%)
Jun 17, 2014 9.250 9.540 9.120 9.420 1,912,763 +0.14(+1.51%)
Jun 16, 2014 9.090 9.400 9.010 9.280 1,288,992 +0.15(+1.64%)
Jun 13, 2014 8.950 9.170 8.770 9.130 1,255,813 +0.15(+1.67%)
Jun 12, 2014 9.030 9.100 8.920 8.980 1,144,944 -0.10(-1.10%)
Jun 11, 2014 9.090 9.160 9.040 9.080 1,101,331 -0.06(-0.66%)
Jun 10, 2014 9.220 9.350 9.020 9.140 1,313,851 +0.00(+0.00%)
Jun 06, 2014 9.170 9.450 9.120 9.140 1,260,953 -0.06(-0.65%)
Jun 05, 2014 8.950 9.295 8.730 9.200 3,810,140 +0.59(+6.85%)
Jun 04, 2014 8.640 8.750 8.510 8.610 1,166,766 -0.07(-0.81%)
Jun 03, 2014 8.790 8.870 8.640 8.680 876,922 -0.15(-1.70%)
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.