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 (%)
Jul 30, 2021 9.920 10.01 9.840 9.910 1,320,368 +0.01(+0.10%)
Jul 29, 2021 9.840 9.980 9.770 9.900 1,231,078 +0.18(+1.85%)
Jul 28, 2021 9.490 9.780 9.280 9.720 3,316,002 +0.37(+3.96%)
Jul 27, 2021 9.490 9.520 9.080 9.350 1,203,911 -0.17(-1.79%)
Jul 26, 2021 9.500 9.600 9.440 9.520 639,948 +0.03(+0.32%)
Jul 23, 2021 9.490 9.540 9.320 9.490 575,760 +0.01(+0.11%)
Jul 22, 2021 9.550 9.650 9.290 9.480 662,502 -0.07(-0.73%)
Jul 21, 2021 9.370 9.590 9.350 9.550 914,616 +0.22(+2.36%)
Jul 20, 2021 9.200 9.420 9.090 9.330 1,987,239 +0.16(+1.74%)
Jul 19, 2021 9.100 9.305 9.010 9.170 1,231,718 -0.04(-0.43%)
Jul 16, 2021 9.470 9.630 9.190 9.210 1,248,350 -0.23(-2.44%)
Jul 15, 2021 9.900 9.900 9.230 9.440 2,485,630 -0.47(-4.74%)
Jul 14, 2021 10.00 10.13 9.800 9.910 966,474 -0.05(-0.50%)
Jul 13, 2021 10.05 10.12 9.930 9.960 845,638 -0.03(-0.30%)
Jul 12, 2021 10.22 10.24 9.800 9.990 1,729,884 -0.23(-2.25%)
Jul 09, 2021 10.17 10.25 10.03 10.22 585,147 +0.14(+1.39%)
Jul 08, 2021 9.920 10.20 9.810 10.08 918,607 +0.03(+0.30%)
Jul 07, 2021 10.02 10.30 9.880 10.05 751,757 -0.13(-1.28%)
Jul 06, 2021 10.24 10.24 9.930 10.18 2,325,631 -0.11(-1.07%)
Jul 02, 2021 10.30 10.37 10.19 10.29 690,925 +0.01(+0.10%)
Jul 01, 2021 10.33 10.33 10.14 10.28 755,497 +0.08(+0.78%)
Jun 30, 2021 10.34 10.37 10.18 10.20 885,887 -0.14(-1.35%)
Jun 29, 2021 10.62 10.67 10.27 10.34 1,132,508 -0.23(-2.18%)
Jun 28, 2021 10.63 10.70 10.56 10.57 1,093,537 -0.07(-0.66%)
Jun 25, 2021 10.80 10.87 10.60 10.64 5,142,690 -0.10(-0.93%)
Jun 24, 2021 10.69 10.82 10.64 10.74 1,366,588 +0.12(+1.13%)
Jun 23, 2021 10.39 10.79 10.35 10.62 2,910,580 +0.30(+2.91%)
Jun 22, 2021 9.890 10.33 9.880 10.32 1,839,021 +0.44(+4.45%)
Jun 21, 2021 9.850 10.00 9.730 9.880 1,772,415 +0.11(+1.13%)
Jun 18, 2021 9.804 9.920 9.575 9.770 3,162,627 -0.18(-1.81%)
Jun 17, 2021 10.08 10.14 9.910 9.950 2,627,847 -0.23(-2.26%)
Jun 16, 2021 10.25 10.29 10.03 10.18 2,857,484 -0.05(-0.49%)
Jun 15, 2021 10.45 10.45 10.14 10.23 1,216,506 -0.22(-2.11%)
Jun 14, 2021 10.60 10.64 10.38 10.45 1,640,956 -0.10(-0.95%)
Jun 11, 2021 10.60 10.63 10.44 10.55 696,456 -0.01(-0.09%)
Jun 10, 2021 10.58 10.66 10.42 10.56 1,701,824 -0.01(-0.09%)
Jun 09, 2021 10.62 10.77 10.51 10.57 1,320,890 -0.05(-0.47%)
Jun 08, 2021 10.64 10.89 10.57 10.62 1,497,462 -0.13(-1.21%)
Jun 07, 2021 10.06 10.87 9.940 10.75 3,090,890 +0.51(+4.98%)
Jun 04, 2021 10.25 10.36 10.12 10.24 2,429,499 +0.02(+0.20%)
Jun 03, 2021 9.840 10.30 9.840 10.22 6,879,214 +0.37(+3.76%)
Jun 02, 2021 9.590 9.865 9.500 9.850 1,866,231 +0.16(+1.65%)
Jun 01, 2021 9.600 9.700 9.530 9.690 1,155,635 +0.09(+0.94%)
May 28, 2021 9.600 9.640 9.480 9.600 1,119,549 +0.10(+1.05%)
May 27, 2021 9.450 9.570 9.415 9.500 1,745,531 +0.06(+0.64%)
May 26, 2021 9.240 9.480 9.240 9.440 1,539,972 +0.21(+2.28%)
May 25, 2021 9.370 9.500 9.200 9.230 1,994,842 -0.13(-1.39%)
May 24, 2021 9.210 9.460 9.130 9.360 1,915,030 +0.30(+3.31%)
May 21, 2021 9.150 9.340 9.000 9.060 2,140,054 +0.01(+0.11%)
May 20, 2021 8.860 9.105 8.750 9.050 1,947,019 +0.25(+2.84%)
May 19, 2021 8.650 8.930 8.575 8.800 4,301,199 +0.11(+1.27%)
May 18, 2021 8.710 8.880 8.620 8.690 1,244,379 -0.02(-0.23%)
May 17, 2021 8.630 8.780 8.570 8.710 1,103,025 +0.05(+0.58%)
May 14, 2021 8.600 8.800 8.600 8.660 1,533,974 +0.06(+0.70%)
May 13, 2021 8.770 8.960 8.452 8.600 1,833,747 +0.18(+2.14%)
May 12, 2021 8.620 8.710 8.300 8.420 2,865,530 -0.34(-3.88%)
May 11, 2021 8.390 8.770 8.200 8.760 1,646,711 +0.07(+0.81%)
May 10, 2021 8.760 8.840 8.595 8.690 1,600,174 -0.11(-1.25%)
May 07, 2021 8.660 9.100 8.630 8.800 1,822,173 +0.12(+1.38%)
May 06, 2021 8.490 8.720 8.200 8.680 3,589,641 +0.10(+1.17%)
May 05, 2021 9.280 9.350 8.490 8.580 2,630,259 -0.21(-2.39%)
May 04, 2021 9.230 9.240 8.690 8.790 2,612,780 -0.48(-5.18%)
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.