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

Infinera Corp (NQ: INFN )

4.995 -0.065 (-1.28%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 13, 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 30, 2010 8.250 8.300 8.120 8.180 1,614,742 -0.07(-0.85%)
Nov 29, 2010 8.420 8.470 8.200 8.250 1,440,137 -0.17(-2.02%)
Nov 26, 2010 8.280 8.550 8.280 8.420 711,487 +0.08(+0.96%)
Nov 24, 2010 8.500 8.340 8.340 8.340 2,159,734 -0.06(-0.71%)
Nov 23, 2010 8.600 8.600 8.280 8.400 2,445,803 -0.27(-3.11%)
Nov 22, 2010 8.450 8.770 8.400 8.670 1,442,089 +0.25(+2.97%)
Nov 19, 2010 8.240 8.430 8.140 8.420 1,161,699 +0.22(+2.68%)
Nov 18, 2010 8.480 8.480 8.149 8.200 2,242,360 -0.14(-1.68%)
Nov 17, 2010 8.260 8.420 8.190 8.340 1,123,165 +0.13(+1.58%)
Nov 16, 2010 8.240 8.340 8.100 8.210 1,702,551 -0.10(-1.20%)
Nov 15, 2010 8.220 8.450 8.220 8.310 992,644 +0.16(+1.96%)
Nov 12, 2010 8.500 8.600 8.140 8.150 1,576,943 -0.46(-5.34%)
Nov 11, 2010 8.470 8.640 8.320 8.610 729,531 -0.04(-0.46%)
Nov 10, 2010 8.620 8.670 8.380 8.650 888,080 +0.09(+1.05%)
Nov 09, 2010 8.790 8.820 8.510 8.560 1,092,926 -0.18(-2.06%)
Nov 08, 2010 8.580 8.820 8.580 8.740 1,697,137 +0.20(+2.34%)
Nov 05, 2010 8.650 8.650 8.390 8.540 1,352,753 -0.03(-0.35%)
Nov 04, 2010 8.740 8.750 8.480 8.570 1,873,724 +0.00(+0.00%)
Nov 03, 2010 8.260 8.570 8.251 8.570 2,364,999 +0.34(+4.13%)
Nov 02, 2010 8.220 8.260 8.170 8.230 1,054,434 +0.09(+1.11%)
Nov 01, 2010 8.200 8.380 8.090 8.140 1,325,428 -0.05(-0.61%)
Oct 29, 2010 8.290 8.330 8.180 8.190 952,253 -0.06(-0.73%)
Oct 28, 2010 8.480 8.510 8.120 8.250 2,171,766 -0.15(-1.79%)
Oct 27, 2010 8.270 8.400 8.210 8.400 1,364,622 -0.03(-0.36%)
Oct 25, 2010 8.250 8.480 8.210 8.430 1,553,993 +0.29(+3.56%)
Oct 22, 2010 8.250 8.250 8.120 8.140 1,760,345 -0.07(-0.85%)
Oct 21, 2010 8.220 8.300 8.100 8.210 2,547,156 +0.08(+0.98%)
Oct 20, 2010 8.190 8.290 7.970 8.130 4,921,334 +0.18(+2.26%)
Oct 19, 2010 8.100 8.390 7.790 7.950 18,717,516 -4.38(-35.52%)
Oct 18, 2010 12.45 12.48 11.80 12.33 3,459,200 -0.12(-0.96%)
Oct 15, 2010 12.49 12.50 12.04 12.45 2,096,795 +0.56(+4.71%)
Oct 14, 2010 12.01 12.13 11.72 11.89 872,282 -0.18(-1.49%)
Oct 13, 2010 12.10 12.19 11.97 12.07 1,444,044 +0.04(+0.33%)
Oct 12, 2010 11.75 12.17 11.55 12.03 1,309,873 +0.19(+1.60%)
Oct 11, 2010 11.86 11.97 11.72 11.84 863,606 +0.00(+0.00%)
Oct 08, 2010 11.59 11.95 11.26 11.84 852,609 +0.28(+2.42%)
Oct 07, 2010 11.42 11.61 11.16 11.56 1,037,602 +0.22(+1.94%)
Oct 06, 2010 11.71 11.90 11.27 11.34 1,296,084 -0.34(-2.91%)
Oct 05, 2010 11.38 11.89 11.24 11.68 2,403,765 +0.39(+3.45%)
Oct 04, 2010 11.31 11.40 10.83 11.29 2,351,783 -0.51(-4.32%)
Oct 01, 2010 11.74 11.94 11.45 11.80 1,931,219 +0.13(+1.11%)
Sep 30, 2010 12.19 12.26 11.56 11.67 1,580,862 -0.40(-3.31%)
Sep 29, 2010 11.83 12.30 11.82 12.07 2,196,514 +0.28(+2.37%)
Sep 28, 2010 11.86 11.89 11.43 11.79 2,369,919 +0.01(+0.08%)
Sep 27, 2010 12.11 12.53 11.65 11.78 4,095,819 -1.05(-8.18%)
Sep 24, 2010 12.73 12.90 12.55 12.83 1,691,620 +0.28(+2.23%)
Sep 23, 2010 11.78 12.63 11.77 12.55 2,246,994 +0.65(+5.46%)
Sep 22, 2010 11.86 11.91 11.57 11.90 1,386,893 +0.00(+0.00%)
Sep 21, 2010 11.94 12.22 11.65 11.90 2,855,254 -0.08(-0.67%)
Sep 20, 2010 11.18 12.00 11.09 11.98 2,081,606 +0.86(+7.73%)
Sep 17, 2010 11.20 11.40 11.00 11.12 1,740,772 +0.03(+0.27%)
Sep 15, 2010 11.00 11.14 10.94 11.09 1,081,197 +0.00(+0.00%)
Sep 14, 2010 10.45 11.31 10.35 11.09 3,605,683 +0.62(+5.92%)
Sep 13, 2010 10.09 10.59 10.07 10.47 3,587,427 +0.50(+5.02%)
Sep 10, 2010 9.990 10.36 9.970 9.970 2,348,641 -0.01(-0.10%)
Sep 09, 2010 10.01 10.15 9.870 9.980 2,730,132 +0.17(+1.73%)
Sep 08, 2010 9.500 9.860 9.400 9.810 2,060,758 +0.35(+3.70%)
Sep 07, 2010 9.470 9.560 9.300 9.460 1,229,785 -0.03(-0.32%)
Sep 03, 2010 9.170 9.570 9.170 9.490 1,372,862 +0.47(+5.21%)
Sep 02, 2010 8.770 9.090 8.710 9.020 645,161 +0.22(+2.53%)
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.