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 30, 2021 8.350 8.480 8.280 8.320 1,125,503 -0.03(-0.36%)
Sep 29, 2021 8.310 8.385 8.220 8.350 1,202,933 +0.06(+0.72%)
Sep 28, 2021 8.630 8.680 8.250 8.290 1,645,566 -0.34(-3.94%)
Sep 27, 2021 8.340 8.700 8.270 8.630 2,169,105 +0.42(+5.12%)
Sep 24, 2021 8.214 8.275 8.100 8.210 1,982,694 -0.31(-3.64%)
Sep 23, 2021 8.220 8.555 8.120 8.520 2,020,747 +0.41(+5.06%)
Sep 22, 2021 8.100 8.240 8.070 8.110 1,305,165 +0.08(+1.00%)
Sep 21, 2021 8.240 8.290 8.000 8.030 1,288,973 -0.18(-2.19%)
Sep 20, 2021 8.200 8.265 8.110 8.210 2,258,365 -0.16(-1.91%)
Sep 17, 2021 8.510 8.510 8.290 8.370 2,014,247 -0.10(-1.18%)
Sep 16, 2021 8.440 8.520 8.310 8.470 1,474,098 +0.01(+0.12%)
Sep 15, 2021 8.300 8.485 8.240 8.460 2,586,470 +0.09(+1.08%)
Sep 14, 2021 8.620 8.620 8.320 8.370 1,519,044 -0.17(-1.99%)
Sep 13, 2021 8.420 8.575 8.340 8.540 1,914,034 +0.19(+2.28%)
Sep 10, 2021 8.520 8.639 8.315 8.350 1,579,839 -0.18(-2.11%)
Sep 09, 2021 8.550 8.710 8.505 8.530 2,486,157 -0.08(-0.93%)
Sep 08, 2021 8.790 8.790 8.500 8.610 1,819,782 -0.15(-1.71%)
Sep 07, 2021 8.610 8.920 8.840 8.760 1,931,591 -0.08(-0.90%)
Sep 03, 2021 8.990 9.035 8.750 8.840 1,747,853 -0.18(-2.00%)
Sep 02, 2021 8.740 9.070 8.620 9.020 1,901,087 +0.34(+3.92%)
Sep 01, 2021 8.550 8.700 8.340 8.680 2,351,682 +0.21(+2.48%)
Aug 31, 2021 8.340 8.550 8.305 8.470 2,936,993 +0.12(+1.44%)
Aug 30, 2021 8.490 8.490 8.250 8.350 3,437,319 -0.05(-0.60%)
Aug 27, 2021 8.290 8.540 8.250 8.400 2,219,121 +0.09(+1.08%)
Aug 26, 2021 8.540 8.610 8.310 8.310 2,502,244 -0.27(-3.15%)
Aug 25, 2021 8.800 8.805 8.580 8.580 1,175,780 -0.17(-1.94%)
Aug 24, 2021 8.650 8.830 8.550 8.750 2,991,698 +0.15(+1.74%)
Aug 23, 2021 8.550 8.730 8.501 8.600 2,916,276 +0.11(+1.30%)
Aug 20, 2021 8.540 8.690 8.300 8.490 4,326,448 -0.20(-2.30%)
Aug 19, 2021 8.660 9.000 8.510 8.690 3,940,138 -0.03(-0.34%)
Aug 18, 2021 8.790 8.810 8.514 8.720 2,958,867 -0.06(-0.68%)
Aug 17, 2021 8.510 8.800 8.370 8.780 2,994,330 +0.17(+1.97%)
Aug 16, 2021 8.650 8.700 8.565 8.610 1,056,684 -0.13(-1.49%)
Aug 13, 2021 8.880 8.880 8.700 8.740 927,006 -0.13(-1.47%)
Aug 12, 2021 9.110 9.110 8.785 8.870 1,351,142 -0.24(-2.63%)
Aug 11, 2021 9.220 9.240 8.920 9.110 1,538,110 -0.13(-1.41%)
Aug 10, 2021 9.440 9.460 9.130 9.240 2,422,618 -0.22(-2.33%)
Aug 09, 2021 9.550 9.670 9.440 9.460 1,561,374 -0.26(-2.67%)
Aug 06, 2021 10.02 10.14 9.705 9.720 1,874,000 -0.33(-3.28%)
Aug 05, 2021 9.680 10.11 9.570 10.05 2,262,103 +0.34(+3.50%)
Aug 04, 2021 9.500 9.975 8.940 9.710 4,911,915 -0.15(-1.52%)
Aug 03, 2021 9.840 9.930 9.720 9.860 2,675,342 +0.00(+0.00%)
Aug 02, 2021 9.740 9.970 9.740 9.860 1,474,424 -0.05(-0.50%)
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%)
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.