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 10, 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 (%)
Jun 29, 2012 6.740 6.860 6.660 6.840 900,215 +0.27(+4.11%)
Jun 28, 2012 6.710 6.780 6.480 6.570 572,881 -0.22(-3.24%)
Jun 27, 2012 6.680 6.850 6.649 6.790 478,400 +0.13(+1.95%)
Jun 26, 2012 6.660 6.790 6.610 6.660 715,504 +0.00(+0.00%)
Jun 25, 2012 6.720 6.800 6.630 6.660 430,615 -0.20(-2.92%)
Jun 22, 2012 6.750 6.900 6.700 6.860 3,817,681 +0.14(+2.08%)
Jun 21, 2012 7.050 7.060 6.700 6.720 530,400 -0.37(-5.22%)
Jun 20, 2012 7.120 7.220 7.000 7.090 438,317 -0.05(-0.70%)
Jun 19, 2012 6.920 7.190 6.811 7.140 675,846 +0.27(+3.93%)
Jun 18, 2012 6.890 6.950 6.790 6.870 466,296 -0.10(-1.43%)
Jun 15, 2012 6.780 7.000 6.750 6.970 733,082 +0.16(+2.35%)
Jun 14, 2012 6.680 6.840 6.570 6.810 379,482 +0.12(+1.79%)
Jun 13, 2012 6.670 6.820 6.610 6.690 746,302 -0.01(-0.15%)
Jun 12, 2012 6.450 6.720 6.410 6.700 477,516 +0.26(+4.04%)
Jun 11, 2012 6.840 6.840 6.430 6.440 509,039 -0.33(-4.87%)
Jun 08, 2012 6.640 6.800 6.470 6.770 375,608 +0.10(+1.50%)
Jun 07, 2012 6.840 6.940 6.650 6.670 565,931 -0.08(-1.19%)
Jun 06, 2012 6.450 6.860 6.431 6.750 757,472 +0.38(+5.97%)
Jun 05, 2012 6.210 6.380 6.170 6.370 654,637 +0.15(+2.41%)
Jun 04, 2012 6.220 6.330 6.150 6.220 558,752 +0.06(+0.97%)
Jun 01, 2012 6.400 6.400 6.150 6.160 1,187,677 -0.25(-3.90%)
May 31, 2012 6.370 6.540 6.210 6.410 1,625,752 +0.03(+0.47%)
May 30, 2012 6.530 6.550 6.330 6.380 513,685 -0.24(-3.63%)
May 29, 2012 6.490 6.700 6.480 6.620 646,170 +0.20(+3.12%)
May 25, 2012 6.310 6.460 6.220 6.420 463,600 +0.08(+1.26%)
May 24, 2012 6.470 6.490 6.220 6.340 640,097 -0.12(-1.86%)
May 23, 2012 6.210 6.530 6.105 6.460 892,013 +0.16(+2.54%)
May 22, 2012 6.400 6.540 6.220 6.300 812,699 -0.09(-1.41%)
May 21, 2012 6.180 6.420 6.030 6.390 904,023 +0.22(+3.57%)
May 18, 2012 6.400 6.450 6.120 6.170 1,121,884 -0.23(-3.59%)
May 17, 2012 6.270 6.560 6.260 6.400 1,679,615 +0.37(+6.14%)
May 16, 2012 6.180 6.240 6.020 6.030 999,572 -0.10(-1.63%)
May 15, 2012 6.200 6.300 6.110 6.130 933,792 -0.08(-1.21%)
May 14, 2012 6.310 6.400 6.200 6.205 907,557 -0.21(-3.20%)
May 11, 2012 6.450 6.529 6.300 6.410 780,647 -0.07(-1.08%)
May 10, 2012 6.680 6.850 6.440 6.480 844,849 -0.15(-2.26%)
May 09, 2012 6.680 6.810 6.600 6.630 900,068 -0.17(-2.50%)
May 08, 2012 6.550 6.820 6.540 6.800 820,184 +0.17(+2.56%)
May 07, 2012 6.620 6.790 6.550 6.630 1,215,745 -0.08(-1.19%)
May 04, 2012 6.860 6.890 6.670 6.710 860,319 -0.21(-3.03%)
May 03, 2012 6.930 7.100 6.855 6.920 904,775 -0.04(-0.57%)
May 02, 2012 7.040 7.040 6.850 6.960 964,752 -0.11(-1.56%)
May 01, 2012 7.140 7.325 7.030 7.070 795,475 -0.09(-1.26%)
Apr 30, 2012 7.420 7.420 7.100 7.160 979,172 -0.24(-3.24%)
Apr 27, 2012 7.540 7.540 7.250 7.400 921,711 -0.16(-2.12%)
Apr 26, 2012 7.500 8.040 7.250 7.560 2,931,434 -0.50(-6.20%)
Apr 25, 2012 7.670 8.090 7.650 8.060 1,514,744 +0.53(+7.04%)
Apr 24, 2012 7.510 7.550 7.370 7.530 634,824 +0.04(+0.53%)
Apr 23, 2012 7.720 8.000 7.430 7.490 1,265,827 -0.40(-5.07%)
Apr 20, 2012 7.780 8.140 7.700 7.890 1,415,908 +0.26(+3.41%)
Apr 19, 2012 7.640 7.930 7.600 7.630 876,274 -0.05(-0.65%)
Apr 18, 2012 7.620 7.710 7.580 7.680 670,677 +0.00(+0.00%)
Apr 17, 2012 7.630 7.800 7.570 7.680 572,769 +0.13(+1.72%)
Apr 16, 2012 7.510 7.680 7.330 7.550 687,010 +0.06(+0.80%)
Apr 13, 2012 7.770 7.770 7.410 7.490 652,910 -0.29(-3.73%)
Apr 12, 2012 7.530 7.800 7.509 7.780 702,646 +0.29(+3.94%)
Apr 11, 2012 7.290 7.510 7.290 7.485 703,105 +0.31(+4.25%)
Apr 10, 2012 7.380 7.520 7.170 7.180 1,171,660 +0.01(+0.14%)
Apr 09, 2012 7.350 7.350 7.150 7.170 680,281 -0.36(-4.78%)
Apr 05, 2012 7.230 7.590 7.160 7.530 965,041 +0.24(+3.29%)
Apr 04, 2012 7.460 7.460 7.150 7.290 907,700 -0.22(-2.93%)
Apr 03, 2012 7.740 7.780 7.480 7.510 1,083,787 -0.28(-3.59%)
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.