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 (%)
Oct 29, 2010 8.290 8.330 8.180 8.190 952,253 -0.06(-0.73%)
Oct 28, 2010 8.480 8.510 8.120 8.250 2,171,766 -0.15(-1.79%)
Oct 27, 2010 8.270 8.400 8.210 8.400 1,364,622 -0.03(-0.36%)
Oct 25, 2010 8.250 8.480 8.210 8.430 1,553,993 +0.29(+3.56%)
Oct 22, 2010 8.250 8.250 8.120 8.140 1,760,345 -0.07(-0.85%)
Oct 21, 2010 8.220 8.300 8.100 8.210 2,547,156 +0.08(+0.98%)
Oct 20, 2010 8.190 8.290 7.970 8.130 4,921,334 +0.18(+2.26%)
Oct 19, 2010 8.100 8.390 7.790 7.950 18,717,516 -4.38(-35.52%)
Oct 18, 2010 12.45 12.48 11.80 12.33 3,459,200 -0.12(-0.96%)
Oct 15, 2010 12.49 12.50 12.04 12.45 2,096,795 +0.56(+4.71%)
Oct 14, 2010 12.01 12.13 11.72 11.89 872,282 -0.18(-1.49%)
Oct 13, 2010 12.10 12.19 11.97 12.07 1,444,044 +0.04(+0.33%)
Oct 12, 2010 11.75 12.17 11.55 12.03 1,309,873 +0.19(+1.60%)
Oct 11, 2010 11.86 11.97 11.72 11.84 863,606 +0.00(+0.00%)
Oct 08, 2010 11.59 11.95 11.26 11.84 852,609 +0.28(+2.42%)
Oct 07, 2010 11.42 11.61 11.16 11.56 1,037,602 +0.22(+1.94%)
Oct 06, 2010 11.71 11.90 11.27 11.34 1,296,084 -0.34(-2.91%)
Oct 05, 2010 11.38 11.89 11.24 11.68 2,403,765 +0.39(+3.45%)
Oct 04, 2010 11.31 11.40 10.83 11.29 2,351,783 -0.51(-4.32%)
Oct 01, 2010 11.74 11.94 11.45 11.80 1,931,219 +0.13(+1.11%)
Sep 30, 2010 12.19 12.26 11.56 11.67 1,580,862 -0.40(-3.31%)
Sep 29, 2010 11.83 12.30 11.82 12.07 2,196,514 +0.28(+2.37%)
Sep 28, 2010 11.86 11.89 11.43 11.79 2,369,919 +0.01(+0.08%)
Sep 27, 2010 12.11 12.53 11.65 11.78 4,095,819 -1.05(-8.18%)
Sep 24, 2010 12.73 12.90 12.55 12.83 1,691,620 +0.28(+2.23%)
Sep 23, 2010 11.78 12.63 11.77 12.55 2,246,994 +0.65(+5.46%)
Sep 22, 2010 11.86 11.91 11.57 11.90 1,386,893 +0.00(+0.00%)
Sep 21, 2010 11.94 12.22 11.65 11.90 2,855,254 -0.08(-0.67%)
Sep 20, 2010 11.18 12.00 11.09 11.98 2,081,606 +0.86(+7.73%)
Sep 17, 2010 11.20 11.40 11.00 11.12 1,740,772 +0.03(+0.27%)
Sep 15, 2010 11.00 11.14 10.94 11.09 1,081,197 +0.00(+0.00%)
Sep 14, 2010 10.45 11.31 10.35 11.09 3,605,683 +0.62(+5.92%)
Sep 13, 2010 10.09 10.59 10.07 10.47 3,587,427 +0.50(+5.02%)
Sep 10, 2010 9.990 10.36 9.970 9.970 2,348,641 -0.01(-0.10%)
Sep 09, 2010 10.01 10.15 9.870 9.980 2,730,132 +0.17(+1.73%)
Sep 08, 2010 9.500 9.860 9.400 9.810 2,060,758 +0.35(+3.70%)
Sep 07, 2010 9.470 9.560 9.300 9.460 1,229,785 -0.03(-0.32%)
Sep 03, 2010 9.170 9.570 9.170 9.490 1,372,862 +0.47(+5.21%)
Sep 02, 2010 8.770 9.090 8.710 9.020 645,161 +0.22(+2.53%)
Sep 01, 2010 8.610 8.823 8.500 8.797 717,360 +0.36(+4.24%)
Aug 31, 2010 8.420 8.530 8.260 8.440 871,825 +0.02(+0.24%)
Aug 30, 2010 8.650 8.700 8.410 8.420 707,822 -0.29(-3.33%)
Aug 27, 2010 8.410 8.720 8.190 8.710 908,777 +0.42(+5.07%)
Aug 26, 2010 8.580 8.790 8.270 8.290 938,881 -0.25(-2.93%)
Aug 25, 2010 8.160 8.550 8.130 8.540 972,636 +0.26(+3.14%)
Aug 24, 2010 7.910 8.300 7.870 8.280 930,883 +0.23(+2.86%)
Aug 23, 2010 8.140 8.380 8.050 8.050 547,468 -0.05(-0.62%)
Aug 20, 2010 8.060 8.240 7.940 8.100 499,238 +0.02(+0.25%)
Aug 19, 2010 8.300 8.360 7.980 8.080 742,453 -0.29(-3.46%)
Aug 18, 2010 8.470 8.510 8.315 8.370 377,746 -0.15(-1.76%)
Aug 17, 2010 8.510 8.640 8.381 8.520 629,841 +0.06(+0.71%)
Aug 16, 2010 8.050 8.620 7.940 8.460 832,949 +0.37(+4.57%)
Aug 13, 2010 8.270 8.270 8.060 8.090 513,693 -0.19(-2.29%)
Aug 12, 2010 8.380 8.440 8.220 8.280 555,434 -0.26(-3.04%)
Aug 11, 2010 8.720 8.740 8.420 8.540 944,307 -0.41(-4.58%)
Aug 10, 2010 9.030 9.075 8.870 8.950 801,324 -0.24(-2.61%)
Aug 09, 2010 9.040 9.250 8.920 9.190 614,833 +0.20(+2.22%)
Aug 06, 2010 9.140 9.210 8.820 8.990 968,023 -0.22(-2.39%)
Aug 05, 2010 9.300 9.414 9.140 9.210 688,829 -0.21(-2.23%)
Aug 04, 2010 9.040 9.420 9.010 9.420 1,491,205 +0.45(+5.02%)
Aug 03, 2010 9.180 9.180 8.910 8.970 827,051 -0.08(-0.88%)
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.