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

Infinera Corp (NQ: INFN )

5.060 -0.160 (-3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 30, 2009 7.600 7.600 7.410 7.430 911,603 -0.19(-2.49%)
Oct 29, 2009 7.650 7.730 7.550 7.620 562,753 +0.01(+0.13%)
Oct 28, 2009 7.800 7.900 7.600 7.610 711,828 -0.18(-2.31%)
Oct 27, 2009 7.860 7.990 7.790 7.790 455,563 +0.00(+0.00%)
Oct 26, 2009 8.040 8.050 7.750 7.790 786,089 -0.27(-3.35%)
Oct 23, 2009 8.310 8.450 8.020 8.060 770,124 -0.35(-4.16%)
Oct 22, 2009 8.190 8.420 8.140 8.410 594,252 +0.25(+3.06%)
Oct 21, 2009 8.300 8.380 8.130 8.160 1,291,698 +0.14(+1.75%)
Oct 20, 2009 8.010 8.160 8.000 8.020 536,830 -0.10(-1.23%)
Oct 19, 2009 8.130 8.170 8.010 8.120 373,043 +0.06(+0.74%)
Oct 16, 2009 8.110 8.170 8.010 8.060 425,341 -0.07(-0.86%)
Oct 15, 2009 8.150 8.200 8.070 8.130 468,345 -0.05(-0.61%)
Oct 14, 2009 8.230 8.260 8.130 8.180 433,147 +0.06(+0.74%)
Oct 13, 2009 8.210 8.270 8.110 8.120 466,012 -0.06(-0.73%)
Oct 12, 2009 8.190 8.330 8.110 8.180 556,656 -0.02(-0.24%)
Oct 09, 2009 8.020 8.210 8.010 8.200 331,975 +0.22(+2.76%)
Oct 08, 2009 8.160 8.210 7.970 7.980 721,917 +0.03(+0.38%)
Oct 07, 2009 7.720 8.020 7.600 7.950 669,557 +0.22(+2.85%)
Oct 06, 2009 7.640 7.810 7.550 7.730 496,391 +0.12(+1.58%)
Oct 05, 2009 7.350 7.610 7.180 7.610 604,377 +0.36(+4.97%)
Oct 02, 2009 7.390 7.390 7.250 7.250 509,528 -0.24(-3.20%)
Oct 01, 2009 7.910 7.930 7.460 7.490 604,259 -0.46(-5.79%)
Sep 30, 2009 8.180 8.180 7.910 7.950 367,570 -0.18(-2.21%)
Sep 29, 2009 8.280 8.300 8.060 8.130 364,970 -0.16(-1.93%)
Sep 28, 2009 8.310 8.610 8.280 8.290 524,600 -0.04(-0.48%)
Sep 25, 2009 8.290 8.400 8.200 8.330 335,752 -0.03(-0.36%)
Sep 24, 2009 8.660 8.780 8.220 8.360 841,254 -0.27(-3.13%)
Sep 23, 2009 8.680 8.970 8.610 8.630 732,150 -0.01(-0.12%)
Sep 22, 2009 8.430 9.050 8.360 8.640 1,741,221 +0.48(+5.88%)
Sep 21, 2009 8.120 8.300 7.900 8.160 374,631 +0.03(+0.37%)
Sep 18, 2009 8.350 8.350 8.070 8.130 1,009,357 -0.16(-1.93%)
Sep 17, 2009 8.680 8.740 8.230 8.290 764,575 -0.36(-4.16%)
Sep 16, 2009 8.250 8.750 8.200 8.650 850,773 +0.47(+5.75%)
Sep 15, 2009 7.250 8.220 7.250 8.180 1,934,040 +0.98(+13.61%)
Sep 14, 2009 7.080 7.220 7.025 7.200 587,533 +0.09(+1.27%)
Sep 11, 2009 7.050 7.160 7.040 7.110 285,352 +0.07(+0.99%)
Sep 10, 2009 7.200 7.200 7.010 7.040 371,783 -0.12(-1.68%)
Sep 09, 2009 7.080 7.170 7.030 7.160 306,445 +0.08(+1.13%)
Sep 08, 2009 7.050 7.110 7.010 7.080 368,570 +0.08(+1.14%)
Sep 04, 2009 7.010 7.040 6.900 7.000 422,901 -0.01(-0.14%)
Sep 03, 2009 6.950 7.030 6.900 7.010 307,731 +0.07(+1.01%)
Sep 02, 2009 6.900 7.000 6.800 6.940 263,418 +0.04(+0.58%)
Sep 01, 2009 7.000 7.050 6.800 6.900 673,545 -0.10(-1.43%)
Aug 31, 2009 7.080 7.210 6.950 7.000 627,529 -0.13(-1.82%)
Aug 28, 2009 6.970 7.220 6.970 7.130 541,060 +0.11(+1.57%)
Aug 27, 2009 7.140 7.160 6.900 7.020 624,365 +0.01(+0.14%)
Aug 26, 2009 7.030 7.200 6.900 7.010 643,030 +0.00(+0.00%)
Aug 25, 2009 7.250 7.300 7.000 7.010 391,164 -0.16(-2.23%)
Aug 24, 2009 7.300 7.450 7.150 7.170 411,885 -0.11(-1.51%)
Aug 21, 2009 7.330 7.380 7.100 7.280 556,370 +0.05(+0.69%)
Aug 20, 2009 7.150 7.230 7.060 7.230 414,847 +0.04(+0.56%)
Aug 19, 2009 6.910 7.210 6.850 7.190 474,571 +0.18(+2.57%)
Aug 18, 2009 7.160 7.220 7.000 7.010 476,412 -0.09(-1.27%)
Aug 17, 2009 7.280 7.450 7.010 7.100 407,057 -0.37(-4.95%)
Aug 14, 2009 7.660 7.660 7.280 7.470 435,407 -0.18(-2.35%)
Aug 13, 2009 7.770 7.860 7.530 7.650 351,794 -0.05(-0.65%)
Aug 12, 2009 7.370 7.880 7.360 7.700 658,224 +0.33(+4.48%)
Aug 11, 2009 7.470 7.640 7.350 7.370 527,178 -0.08(-1.07%)
Aug 10, 2009 7.500 7.710 7.380 7.450 506,382 -0.06(-0.80%)
Aug 07, 2009 7.500 7.600 7.220 7.510 641,827 +0.39(+5.48%)
Aug 06, 2009 7.020 7.270 7.000 7.120 376,574 -0.08(-1.11%)
Aug 05, 2009 7.280 7.309 7.020 7.200 450,028 -0.08(-1.10%)
Aug 04, 2009 6.920 7.470 6.920 7.280 853,209 +0.31(+4.45%)
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.