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 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 (%)
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%)
Aug 03, 2009 6.920 7.020 6.760 6.970 752,095 +0.20(+2.95%)
Jul 31, 2009 6.760 6.900 6.490 6.770 1,421,572 -0.30(-4.24%)
Jul 30, 2009 7.420 7.450 7.030 7.070 899,496 -0.22(-3.02%)
Jul 29, 2009 7.300 7.420 7.250 7.290 527,738 -0.05(-0.68%)
Jul 28, 2009 7.510 7.600 7.310 7.340 658,779 -0.21(-2.78%)
Jul 27, 2009 7.490 7.580 7.330 7.550 529,506 +0.08(+1.07%)
Jul 24, 2009 7.370 7.490 7.310 7.470 593,301 +0.01(+0.13%)
Jul 23, 2009 7.130 7.500 7.050 7.460 1,507,685 +0.35(+4.92%)
Jul 22, 2009 7.160 7.310 7.060 7.110 1,160,796 -0.06(-0.84%)
Jul 21, 2009 7.400 7.470 6.940 7.170 1,724,270 -0.16(-2.18%)
Jul 20, 2009 7.550 7.790 7.160 7.330 3,449,863 -1.67(-18.56%)
Jul 17, 2009 8.900 9.100 8.670 9.000 574,703 +0.11(+1.24%)
Jul 16, 2009 8.790 8.910 8.730 8.890 298,656 +0.02(+0.23%)
Jul 15, 2009 8.980 9.080 8.830 8.870 622,496 +0.05(+0.57%)
Jul 14, 2009 8.530 8.830 8.520 8.820 305,468 +0.31(+3.64%)
Jul 13, 2009 8.410 8.620 8.220 8.510 431,756 +0.02(+0.24%)
Jul 10, 2009 8.490 8.640 8.160 8.490 383,621 -0.03(-0.35%)
Jul 09, 2009 8.480 8.730 8.350 8.520 394,876 +0.13(+1.55%)
Jul 08, 2009 8.540 8.580 8.300 8.390 434,905 -0.08(-0.94%)
Jul 07, 2009 8.620 8.650 8.440 8.470 232,981 -0.15(-1.74%)
Jul 06, 2009 8.790 8.960 8.510 8.620 338,791 -0.19(-2.16%)
Jul 02, 2009 9.280 9.280 8.790 8.810 749,218 -0.52(-5.57%)
Jul 01, 2009 9.180 9.430 9.060 9.330 221,045 +0.20(+2.19%)
Jun 30, 2009 9.250 9.330 9.060 9.130 319,563 -0.08(-0.87%)
Jun 29, 2009 9.120 9.410 9.030 9.210 370,492 +0.11(+1.21%)
Jun 26, 2009 9.100 9.210 8.980 9.100 1,178,572 -0.09(-0.98%)
Jun 25, 2009 9.110 9.260 9.000 9.190 461,285 -0.01(-0.11%)
Jun 24, 2009 9.180 9.450 9.100 9.200 443,719 +0.14(+1.55%)
Jun 23, 2009 9.090 9.240 8.990 9.060 454,130 +0.08(+0.89%)
Jun 22, 2009 9.510 9.700 8.980 8.980 654,111 -0.47(-4.97%)
Jun 19, 2009 9.650 9.860 9.410 9.450 752,026 +0.00(+0.00%)
Jun 18, 2009 9.620 9.620 9.350 9.450 369,989 -0.20(-2.07%)
Jun 17, 2009 9.570 9.800 9.460 9.650 531,428 +0.07(+0.73%)
Jun 16, 2009 10.13 10.17 9.560 9.580 628,700 -0.49(-4.87%)
Jun 15, 2009 9.930 10.10 9.655 10.07 719,404 -0.05(-0.49%)
Jun 12, 2009 10.03 10.13 9.940 10.12 460,655 -0.05(-0.49%)
Jun 11, 2009 10.02 10.31 10.01 10.17 605,760 +0.15(+1.50%)
Jun 10, 2009 10.33 10.39 9.700 10.02 921,943 -0.27(-2.62%)
Jun 09, 2009 10.00 10.40 9.875 10.29 636,980 +0.28(+2.80%)
Jun 08, 2009 9.870 10.14 9.740 10.01 451,002 +0.07(+0.70%)
Jun 05, 2009 10.53 10.53 9.800 9.940 863,180 -0.44(-4.24%)
Jun 04, 2009 9.450 10.44 9.360 10.38 1,547,114 +0.97(+10.31%)
Jun 03, 2009 9.070 9.490 9.000 9.410 1,324,688 +0.28(+3.07%)
Jun 02, 2009 8.960 9.240 8.830 9.130 844,408 +0.05(+0.55%)
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.