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

Infinera Corp (NQ: INFN )

5.385 +0.125 (+2.38%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 20, 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 (%)
Nov 28, 2008 9.150 9.770 9.150 9.760 209,107 +0.39(+4.16%)
Nov 26, 2008 8.500 9.480 8.430 9.370 898,119 +0.88(+10.37%)
Nov 25, 2008 8.550 8.830 8.000 8.490 930,403 +0.00(+0.00%)
Nov 24, 2008 7.650 8.600 7.480 8.490 1,053,499 +0.98(+13.05%)
Nov 21, 2008 7.380 7.620 6.990 7.510 1,798,082 +0.39(+5.48%)
Nov 20, 2008 7.110 7.640 6.760 7.120 1,213,562 -0.13(-1.79%)
Nov 19, 2008 7.280 7.710 7.200 7.250 1,095,729 -0.06(-0.82%)
Nov 18, 2008 6.690 7.380 6.690 7.310 1,098,830 +0.67(+10.09%)
Nov 17, 2008 6.750 7.010 6.570 6.640 452,651 -0.11(-1.63%)
Nov 14, 2008 7.270 7.270 6.750 6.750 445,184 -0.53(-7.28%)
Nov 13, 2008 6.870 7.370 6.400 7.280 730,440 +0.40(+5.81%)
Nov 12, 2008 7.200 7.540 6.800 6.880 557,133 -0.43(-5.88%)
Nov 11, 2008 7.510 7.800 7.280 7.310 373,547 -0.29(-3.82%)
Nov 10, 2008 7.990 7.990 7.524 7.600 237,732 -0.18(-2.31%)
Nov 07, 2008 7.500 7.980 7.500 7.780 361,225 +0.37(+4.99%)
Nov 06, 2008 7.600 7.890 7.290 7.410 740,662 -0.21(-2.76%)
Nov 05, 2008 8.030 8.090 7.520 7.620 481,617 -0.49(-6.04%)
Nov 04, 2008 7.750 8.170 7.710 8.110 529,862 +0.51(+6.71%)
Nov 03, 2008 7.600 7.790 7.350 7.600 407,424 -0.18(-2.31%)
Oct 31, 2008 7.660 7.950 7.520 7.780 636,986 +0.00(+0.00%)
Oct 30, 2008 7.800 7.820 7.430 7.780 546,855 +0.20(+2.64%)
Oct 29, 2008 7.500 7.820 7.250 7.580 590,121 +0.10(+1.34%)
Oct 28, 2008 7.060 7.500 6.900 7.480 478,736 +0.59(+8.56%)
Oct 27, 2008 6.870 7.140 6.710 6.890 399,246 -0.11(-1.57%)
Oct 24, 2008 6.510 7.360 6.500 7.000 985,001 -0.16(-2.23%)
Oct 23, 2008 7.470 7.990 6.910 7.160 1,435,458 -0.36(-4.79%)
Oct 22, 2008 7.000 8.190 6.940 7.520 956,191 -0.47(-5.88%)
Oct 21, 2008 7.000 8.470 6.800 7.990 1,517,384 +0.49(+6.53%)
Oct 20, 2008 7.150 7.500 7.150 7.500 553,709 +0.50(+7.14%)
Oct 17, 2008 6.820 7.570 6.760 7.000 775,134 -0.17(-2.37%)
Oct 16, 2008 6.390 7.190 6.000 7.170 1,020,729 +0.87(+13.81%)
Oct 15, 2008 7.410 7.550 6.220 6.300 708,509 -1.20(-16.00%)
Oct 14, 2008 8.250 8.450 7.410 7.500 1,085,764 -0.30(-3.85%)
Oct 13, 2008 7.460 7.830 7.270 7.800 801,658 +0.64(+8.94%)
Oct 10, 2008 6.050 7.370 5.810 7.160 1,183,228 +0.91(+14.56%)
Oct 09, 2008 6.870 6.990 6.180 6.250 830,296 -0.33(-5.02%)
Oct 08, 2008 6.590 7.000 6.310 6.580 1,217,416 -0.26(-3.80%)
Oct 07, 2008 8.500 8.500 6.800 6.840 867,854 -0.35(-4.87%)
Oct 06, 2008 7.750 10.00 6.500 7.190 1,310,896 -0.75(-9.45%)
Oct 03, 2008 8.300 8.550 7.940 7.940 601,191 -0.21(-2.58%)
Oct 02, 2008 9.400 9.470 7.920 8.150 1,193,085 -1.32(-13.94%)
Oct 01, 2008 9.450 9.700 9.310 9.470 470,610 -0.09(-0.94%)
Sep 30, 2008 9.240 9.780 8.760 9.560 842,353 +0.47(+5.17%)
Sep 29, 2008 9.510 9.610 8.760 9.090 1,361,327 -1.07(-10.53%)
Sep 26, 2008 9.440 10.22 9.430 10.16 878,291 +0.49(+5.07%)
Sep 25, 2008 9.250 9.840 9.160 9.670 569,992 +0.47(+5.11%)
Sep 24, 2008 9.110 9.970 9.110 9.200 1,291,791 +0.10(+1.10%)
Sep 23, 2008 9.160 9.340 8.660 9.100 813,197 -0.04(-0.44%)
Sep 22, 2008 9.990 9.990 8.870 9.140 853,696 -0.86(-8.60%)
Sep 19, 2008 8.990 10.00 8.600 10.00 2,635,226 +1.55(+18.34%)
Sep 18, 2008 8.300 8.500 7.850 8.450 1,703,737 +0.56(+7.10%)
Sep 17, 2008 8.490 8.610 7.890 7.890 905,071 -0.73(-8.47%)
Sep 16, 2008 8.100 8.700 7.900 8.620 959,320 +0.61(+7.62%)
Sep 15, 2008 8.480 8.570 7.980 8.010 617,033 -0.55(-6.43%)
Sep 12, 2008 8.260 9.030 8.170 8.560 1,001,707 +0.26(+3.13%)
Sep 11, 2008 7.910 8.300 7.810 8.300 921,807 +0.40(+5.06%)
Sep 10, 2008 8.530 8.530 7.890 7.900 1,466,226 -0.39(-4.70%)
Sep 09, 2008 9.540 9.540 8.270 8.290 1,404,818 -1.22(-12.83%)
Sep 08, 2008 9.730 10.40 9.310 9.510 653,564 +0.13(+1.39%)
Sep 05, 2008 10.08 10.35 9.360 9.380 1,009,258 -0.67(-6.67%)
Sep 04, 2008 10.50 10.50 10.00 10.05 525,410 -0.55(-5.19%)
Sep 03, 2008 10.52 10.87 10.49 10.60 639,979 +0.07(+0.66%)
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.