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 31, 2021 9.610 9.850 9.560 9.630 1,854,033 +0.04(+0.42%)
Mar 30, 2021 9.630 9.680 9.380 9.590 1,672,182 -0.11(-1.13%)
Mar 29, 2021 10.29 10.30 9.580 9.700 1,937,615 -0.43(-4.24%)
Mar 26, 2021 9.820 10.13 9.790 10.13 1,386,700 +0.41(+4.22%)
Mar 25, 2021 9.300 9.790 9.170 9.720 1,614,458 +0.26(+2.75%)
Mar 24, 2021 9.950 10.06 9.450 9.460 2,087,524 -0.50(-5.02%)
Mar 23, 2021 10.22 10.27 9.830 9.960 1,861,152 -0.26(-2.54%)
Mar 22, 2021 10.31 10.44 10.07 10.22 1,305,698 -0.02(-0.20%)
Mar 19, 2021 9.940 10.36 9.850 10.24 3,279,700 +0.23(+2.30%)
Mar 18, 2021 10.20 10.68 9.970 10.01 3,830,525 -0.33(-3.19%)
Mar 17, 2021 10.10 10.36 9.870 10.34 1,993,141 +0.11(+1.08%)
Mar 16, 2021 10.18 10.36 9.930 10.23 2,254,548 +0.13(+1.29%)
Mar 15, 2021 9.900 10.22 9.700 10.10 2,868,689 +0.25(+2.54%)
Mar 12, 2021 9.620 9.910 9.430 9.850 2,523,700 +0.20(+2.07%)
Mar 11, 2021 9.290 9.730 9.280 9.650 3,337,674 +0.66(+7.34%)
Mar 10, 2021 8.770 9.070 8.650 8.990 3,181,238 +0.38(+4.41%)
Mar 09, 2021 8.440 8.670 8.350 8.610 2,200,981 +0.36(+4.36%)
Mar 08, 2021 8.320 8.570 8.100 8.250 3,384,739 -0.14(-1.67%)
Mar 05, 2021 8.760 8.890 7.960 8.390 4,103,500 -0.31(-3.56%)
Mar 04, 2021 9.180 9.350 8.550 8.700 3,936,242 -0.54(-5.84%)
Mar 03, 2021 9.390 9.440 9.180 9.240 2,318,098 -0.15(-1.60%)
Mar 02, 2021 9.650 9.770 9.340 9.390 2,131,675 -0.37(-3.79%)
Mar 01, 2021 10.03 10.10 9.530 9.760 2,680,360 -0.06(-0.66%)
Feb 26, 2021 9.490 9.945 9.395 9.825 3,707,900 +0.40(+4.30%)
Feb 25, 2021 9.230 9.680 9.230 9.420 3,918,909 -0.03(-0.32%)
Feb 24, 2021 9.790 9.910 9.220 9.450 5,596,343 -0.57(-5.69%)
Feb 23, 2021 9.820 10.08 9.070 10.02 4,237,962 -0.17(-1.67%)
Feb 22, 2021 10.50 10.64 10.01 10.19 2,347,838 -0.46(-4.32%)
Feb 19, 2021 10.41 10.78 10.41 10.65 4,079,000 +0.26(+2.50%)
Feb 18, 2021 10.31 10.50 10.16 10.39 2,504,590 -0.15(-1.42%)
Feb 17, 2021 10.61 11.10 10.32 10.54 5,350,757 -0.14(-1.31%)
Feb 16, 2021 10.76 10.92 10.62 10.68 1,526,158 -0.02(-0.14%)
Feb 12, 2021 10.36 10.78 10.33 10.70 2,361,100 +0.29(+2.84%)
Feb 11, 2021 10.49 10.60 10.19 10.40 2,283,455 -0.04(-0.38%)
Feb 10, 2021 10.72 10.96 10.21 10.44 3,016,769 -0.03(-0.29%)
Feb 09, 2021 10.16 10.51 10.02 10.47 2,681,771 +0.39(+3.87%)
Feb 08, 2021 10.01 10.15 9.880 10.08 2,128,781 +0.17(+1.72%)
Feb 05, 2021 9.650 9.910 9.580 9.910 1,789,700 +0.31(+3.23%)
Feb 04, 2021 9.600 9.650 9.440 9.600 2,375,166 -0.02(-0.21%)
Feb 03, 2021 9.910 9.948 9.500 9.620 2,554,850 -0.09(-0.88%)
Feb 02, 2021 10.01 10.07 9.495 9.705 5,704,105 -0.29(-2.95%)
Feb 01, 2021 9.960 10.25 9.710 10.00 2,226,424 +0.15(+1.52%)
Jan 29, 2021 10.14 10.53 9.755 9.850 2,756,700 -0.16(-1.60%)
Jan 28, 2021 10.17 10.18 9.650 10.01 2,822,746 -0.26(-2.53%)
Jan 27, 2021 9.600 10.95 9.480 10.27 8,062,620 +0.54(+5.55%)
Jan 26, 2021 9.640 9.750 9.330 9.730 2,283,417 +0.04(+0.41%)
Jan 25, 2021 9.840 9.990 9.590 9.690 2,271,041 -0.04(-0.41%)
Jan 22, 2021 9.490 9.730 9.380 9.730 1,371,300 +0.08(+0.83%)
Jan 21, 2021 9.640 9.820 9.505 9.650 1,713,128 +0.06(+0.63%)
Jan 20, 2021 10.18 10.18 9.460 9.590 2,357,169 -0.31(-3.13%)
Jan 19, 2021 9.750 9.990 9.490 9.900 2,048,198 +0.28(+2.91%)
Jan 15, 2021 9.770 9.925 9.520 9.620 2,047,700 -0.12(-1.23%)
Jan 14, 2021 9.360 9.890 9.360 9.740 2,607,226 +0.47(+5.07%)
Jan 13, 2021 9.700 9.940 9.240 9.270 2,593,934 -0.39(-4.04%)
Jan 12, 2021 9.480 9.860 9.450 9.660 2,262,811 +0.25(+2.66%)
Jan 11, 2021 9.080 9.590 9.000 9.410 3,186,155 +0.21(+2.28%)
Jan 08, 2021 9.730 9.930 9.095 9.200 6,178,800 -0.59(-6.03%)
Jan 07, 2021 9.850 10.09 9.440 9.790 3,393,264 +0.05(+0.51%)
Jan 06, 2021 10.22 10.32 9.570 9.740 5,391,967 -0.58(-5.62%)
Jan 05, 2021 10.29 10.55 10.29 10.32 2,702,022 +0.02(+0.19%)
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.