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 (%)
Sep 28, 2012 5.520 5.589 5.480 5.480 397,095 -0.09(-1.62%)
Sep 27, 2012 5.530 5.620 5.470 5.570 473,805 +0.06(+1.09%)
Sep 26, 2012 5.530 5.560 5.400 5.510 592,119 -0.02(-0.36%)
Sep 25, 2012 5.650 5.720 5.510 5.530 755,245 -0.08(-1.43%)
Sep 24, 2012 5.640 5.740 5.600 5.610 470,480 -0.08(-1.41%)
Sep 21, 2012 5.790 5.810 5.650 5.690 1,005,467 -0.03(-0.52%)
Sep 20, 2012 5.800 5.830 5.700 5.720 778,273 -0.10(-1.72%)
Sep 19, 2012 5.960 5.980 5.782 5.820 1,116,573 -0.13(-2.18%)
Sep 18, 2012 6.040 6.090 5.940 5.950 755,222 -0.10(-1.65%)
Sep 17, 2012 6.100 6.140 5.970 6.050 788,018 -0.10(-1.63%)
Sep 14, 2012 5.900 6.180 5.900 6.150 1,423,573 +0.27(+4.59%)
Sep 13, 2012 5.780 5.900 5.760 5.880 810,891 +0.09(+1.55%)
Sep 12, 2012 5.750 5.880 5.750 5.790 685,288 +0.07(+1.22%)
Sep 11, 2012 5.870 5.920 5.700 5.720 1,006,416 -0.14(-2.39%)
Sep 10, 2012 5.990 6.010 5.850 5.860 570,908 -0.17(-2.82%)
Sep 07, 2012 5.850 6.050 5.850 6.030 665,738 +0.18(+3.08%)
Sep 06, 2012 5.690 5.880 5.670 5.850 893,377 +0.22(+3.91%)
Sep 05, 2012 5.630 5.680 5.560 5.630 396,703 -0.02(-0.35%)
Sep 04, 2012 5.670 5.700 5.550 5.650 602,372 -0.03(-0.53%)
Aug 31, 2012 5.760 5.770 5.630 5.680 528,042 -0.02(-0.35%)
Aug 30, 2012 5.830 5.860 5.680 5.700 556,388 -0.23(-3.88%)
Aug 29, 2012 5.890 6.000 5.840 5.930 414,144 +0.15(+2.60%)
Aug 27, 2012 5.760 5.800 5.670 5.780 387,594 +0.06(+1.05%)
Aug 24, 2012 5.620 5.720 5.600 5.720 412,388 +0.07(+1.24%)
Aug 23, 2012 5.770 5.820 5.610 5.650 498,845 -0.13(-2.25%)
Aug 22, 2012 5.750 5.840 5.720 5.780 380,611 +0.05(+0.87%)
Aug 21, 2012 5.830 5.880 5.700 5.730 434,600 -0.10(-1.72%)
Aug 20, 2012 5.980 5.980 5.820 5.830 500,608 -0.20(-3.32%)
Aug 17, 2012 5.840 6.040 5.800 6.030 577,541 +0.17(+2.90%)
Aug 16, 2012 5.690 5.890 5.690 5.860 596,464 +0.13(+2.27%)
Aug 15, 2012 5.670 5.760 5.670 5.730 260,560 +0.03(+0.53%)
Aug 14, 2012 5.960 5.980 5.650 5.700 553,239 -0.21(-3.55%)
Aug 13, 2012 6.050 6.100 5.780 5.910 491,415 -0.14(-2.31%)
Aug 10, 2012 6.100 6.130 5.990 6.050 326,309 -0.06(-0.98%)
Aug 09, 2012 5.770 6.110 5.770 6.110 603,486 +0.35(+6.08%)
Aug 08, 2012 5.770 5.840 5.720 5.760 305,136 -0.05(-0.86%)
Aug 07, 2012 5.700 5.950 5.650 5.810 548,133 +0.16(+2.83%)
Aug 06, 2012 5.630 5.720 5.410 5.650 1,246,193 +0.07(+1.25%)
Aug 03, 2012 5.610 5.700 5.560 5.580 611,010 +0.05(+0.90%)
Aug 02, 2012 5.340 5.610 5.290 5.530 1,018,596 +0.15(+2.79%)
Aug 01, 2012 5.580 5.590 5.380 5.380 932,616 -0.14(-2.54%)
Jul 31, 2012 5.590 5.670 5.500 5.520 1,258,269 -0.07(-1.25%)
Jul 30, 2012 5.850 5.860 5.560 5.590 1,191,516 -0.24(-4.12%)
Jul 27, 2012 5.950 6.000 5.720 5.830 1,281,193 -0.03(-0.51%)
Jul 26, 2012 6.000 6.050 5.860 5.860 959,571 +0.04(+0.69%)
Jul 25, 2012 6.180 6.470 5.780 5.820 2,900,488 -0.62(-9.63%)
Jul 24, 2012 6.270 6.450 6.160 6.440 1,039,362 +0.35(+5.75%)
Jul 23, 2012 6.100 6.190 6.080 6.090 831,455 -0.17(-2.72%)
Jul 20, 2012 6.360 6.430 6.260 6.260 556,871 -0.17(-2.64%)
Jul 19, 2012 6.580 6.590 6.370 6.430 553,916 -0.01(-0.16%)
Jul 18, 2012 6.210 6.450 6.210 6.440 411,304 +0.23(+3.70%)
Jul 17, 2012 6.300 6.360 6.120 6.210 345,234 -0.04(-0.64%)
Jul 16, 2012 6.180 6.290 6.100 6.250 474,371 +0.05(+0.81%)
Jul 13, 2012 6.270 6.400 6.180 6.200 832,344 -0.07(-1.12%)
Jul 12, 2012 6.590 6.640 6.220 6.270 1,194,222 -0.41(-6.14%)
Jul 11, 2012 6.760 6.860 6.590 6.680 553,981 -0.08(-1.18%)
Jul 10, 2012 7.000 7.100 6.730 6.760 486,017 -0.18(-2.59%)
Jul 09, 2012 6.970 7.020 6.830 6.940 352,381 -0.06(-0.86%)
Jul 06, 2012 7.310 7.360 6.940 7.000 580,540 -0.39(-5.28%)
Jul 05, 2012 6.960 7.400 6.960 7.390 626,872 +0.39(+5.57%)
Jul 03, 2012 6.900 7.020 6.890 7.000 428,461 +0.09(+1.38%)
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.