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

Infinera Corp (NQ: INFN )

5.100 +0.130 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 8.210 8.300 8.120 8.120 555,806 +0.00(+0.00%)
Mar 29, 2012 8.110 8.170 7.970 8.120 457,600 -0.08(-0.98%)
Mar 28, 2012 8.180 8.230 8.030 8.200 655,446 +0.04(+0.49%)
Mar 27, 2012 8.020 8.320 8.020 8.160 967,649 +0.12(+1.56%)
Mar 26, 2012 7.710 8.040 7.680 8.035 974,135 +0.41(+5.31%)
Mar 23, 2012 7.750 7.750 7.610 7.630 631,025 -0.11(-1.42%)
Mar 22, 2012 7.730 7.820 7.650 7.740 493,267 -0.09(-1.15%)
Mar 21, 2012 7.750 7.840 7.650 7.830 662,418 +0.12(+1.56%)
Mar 20, 2012 7.750 7.820 7.569 7.710 605,116 -0.13(-1.66%)
Mar 19, 2012 7.680 7.935 7.600 7.840 680,100 +0.15(+1.95%)
Mar 16, 2012 7.890 7.960 7.650 7.690 784,632 -0.17(-2.16%)
Mar 15, 2012 7.740 7.900 7.670 7.860 526,715 +0.12(+1.55%)
Mar 14, 2012 7.810 8.070 7.660 7.740 754,467 -0.08(-1.02%)
Mar 13, 2012 7.600 7.820 7.530 7.820 1,005,919 +0.30(+3.99%)
Mar 12, 2012 7.900 7.900 7.500 7.520 675,975 -0.39(-4.93%)
Mar 09, 2012 7.910 7.950 7.800 7.910 435,528 +0.00(+0.00%)
Mar 08, 2012 7.740 7.990 7.650 7.910 618,677 +0.25(+3.26%)
Mar 07, 2012 7.480 7.700 7.480 7.660 573,020 +0.18(+2.41%)
Mar 06, 2012 7.600 7.650 7.440 7.480 662,537 -0.20(-2.60%)
Mar 05, 2012 7.740 7.760 7.650 7.680 495,263 -0.07(-0.90%)
Mar 02, 2012 7.880 8.045 7.730 7.750 639,439 -0.12(-1.52%)
Mar 01, 2012 7.980 8.090 7.840 7.870 1,119,377 -0.09(-1.13%)
Feb 29, 2012 8.050 8.260 7.957 7.960 1,199,525 -0.07(-0.87%)
Feb 28, 2012 8.240 8.240 8.030 8.030 957,653 -0.24(-2.90%)
Feb 27, 2012 8.090 8.320 7.980 8.270 900,632 +0.09(+1.10%)
Feb 24, 2012 8.190 8.290 8.070 8.180 581,847 +0.01(+0.12%)
Feb 23, 2012 8.050 8.200 7.950 8.170 640,651 +0.11(+1.36%)
Feb 22, 2012 8.360 8.380 8.030 8.060 611,614 -0.33(-3.93%)
Feb 21, 2012 8.370 8.600 8.330 8.390 1,086,850 +0.02(+0.24%)
Feb 17, 2012 8.490 8.560 8.270 8.370 930,037 -0.15(-1.76%)
Feb 16, 2012 8.190 8.560 8.170 8.520 1,631,447 +0.03(+0.35%)
Feb 15, 2012 7.950 8.530 7.870 8.490 2,629,864 +0.62(+7.88%)
Feb 14, 2012 7.900 7.940 7.760 7.870 697,851 -0.09(-1.13%)
Feb 13, 2012 7.900 7.980 7.860 7.960 613,557 +0.11(+1.40%)
Feb 10, 2012 7.890 7.940 7.800 7.850 550,077 -0.11(-1.38%)
Feb 09, 2012 8.060 8.100 7.910 7.960 506,041 -0.10(-1.24%)
Feb 08, 2012 8.090 8.100 7.920 8.060 864,462 -0.03(-0.37%)
Feb 07, 2012 7.910 8.180 7.900 8.090 1,132,479 +0.09(+1.12%)
Feb 06, 2012 8.240 8.250 7.830 8.000 2,042,475 -0.38(-4.53%)
Feb 03, 2012 8.240 8.900 8.130 8.380 5,148,992 +1.07(+14.64%)
Feb 02, 2012 6.960 7.340 6.870 7.310 1,141,940 +0.36(+5.18%)
Feb 01, 2012 7.190 7.280 6.950 6.950 1,707,733 -0.19(-2.66%)
Jan 31, 2012 7.320 7.400 7.120 7.140 817,747 -0.13(-1.79%)
Jan 30, 2012 7.260 7.390 7.230 7.270 681,617 -0.14(-1.89%)
Jan 27, 2012 7.340 7.500 7.315 7.410 842,163 +0.02(+0.27%)
Jan 26, 2012 7.460 7.490 7.320 7.390 647,927 -0.01(-0.14%)
Jan 25, 2012 7.420 7.440 7.330 7.400 1,389,585 +0.01(+0.14%)
Jan 24, 2012 7.360 7.410 7.220 7.390 1,044,586 +0.00(+0.00%)
Jan 23, 2012 7.540 7.579 7.350 7.390 742,344 -0.16(-2.12%)
Jan 20, 2012 7.550 7.630 7.510 7.550 963,107 -0.03(-0.40%)
Jan 19, 2012 7.680 7.740 7.470 7.580 1,067,733 -0.04(-0.52%)
Jan 18, 2012 7.350 7.620 7.320 7.620 701,522 +0.29(+3.96%)
Jan 17, 2012 7.250 7.400 7.250 7.330 652,488 +0.15(+2.09%)
Jan 13, 2012 7.130 7.260 7.050 7.180 693,322 +0.02(+0.28%)
Jan 12, 2012 7.110 7.200 7.030 7.160 791,983 +0.09(+1.27%)
Jan 11, 2012 7.020 7.230 7.000 7.070 1,123,716 +0.05(+0.71%)
Jan 10, 2012 7.000 7.230 6.980 7.020 1,365,139 +0.12(+1.74%)
Jan 09, 2012 6.570 6.980 6.510 6.900 1,167,611 +0.35(+5.34%)
Jan 06, 2012 6.390 6.600 6.350 6.550 541,123 +0.14(+2.18%)
Jan 05, 2012 6.390 6.450 6.260 6.410 479,927 -0.03(-0.47%)
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.