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

Infinera Corp (NQ: INFN )

5.010 -0.050 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2018 8.950 8.950 8.950 0 -0.11(-1.21%)
Aug 30, 2018 9.150 9.540 9.000 9.060 2,930,395 +0.06(+0.67%)
Aug 29, 2018 8.840 9.050 8.840 9.000 1,479,274 +0.13(+1.47%)
Aug 28, 2018 9.050 9.150 8.860 8.870 963,490 -0.15(-1.66%)
Aug 27, 2018 9.160 9.180 8.990 9.020 1,012,640 -0.09(-0.99%)
Aug 24, 2018 9.010 9.160 8.965 9.110 856,000 +0.15(+1.67%)
Aug 23, 2018 9.000 9.135 8.930 8.960 877,742 -0.03(-0.33%)
Aug 22, 2018 8.860 9.030 8.760 8.990 1,069,205 +0.12(+1.35%)
Aug 21, 2018 8.790 9.040 8.770 8.870 1,530,007 +0.09(+1.03%)
Aug 20, 2018 8.740 8.820 8.600 8.780 945,600 +0.05(+0.57%)
Aug 17, 2018 8.600 8.750 8.500 8.730 1,157,000 +0.10(+1.16%)
Aug 16, 2018 8.590 8.680 8.490 8.630 1,831,874 +0.04(+0.47%)
Aug 15, 2018 8.390 8.610 8.245 8.590 1,433,538 +0.16(+1.90%)
Aug 14, 2018 8.440 8.530 8.380 8.430 1,034,516 -0.01(-0.12%)
Aug 13, 2018 8.610 8.710 8.430 8.440 1,428,697 -0.17(-1.97%)
Aug 10, 2018 8.500 8.690 8.400 8.610 1,190,100 +0.04(+0.47%)
Aug 09, 2018 8.260 8.830 8.260 8.570 1,993,910 +0.32(+3.88%)
Aug 08, 2018 8.750 9.410 7.990 8.250 4,252,836 -0.44(-5.06%)
Aug 07, 2018 8.620 8.800 8.600 8.690 2,012,854 +0.15(+1.76%)
Aug 06, 2018 8.420 8.680 8.400 8.540 2,675,099 +0.07(+0.83%)
Aug 03, 2018 8.630 8.810 8.430 8.470 1,723,500 -0.09(-1.05%)
Aug 02, 2018 8.350 8.580 8.240 8.560 1,956,536 +0.12(+1.42%)
Aug 01, 2018 8.280 8.520 8.270 8.440 1,964,463 +0.12(+1.44%)
Jul 31, 2018 8.300 8.450 8.280 8.320 2,929,663 +0.01(+0.12%)
Jul 30, 2018 8.410 8.480 8.260 8.310 4,229,609 -0.10(-1.19%)
Jul 27, 2018 8.870 8.910 8.240 8.410 4,921,800 -0.49(-5.51%)
Jul 26, 2018 8.890 9.030 8.830 8.900 1,739,739 -0.03(-0.34%)
Jul 25, 2018 8.660 9.210 8.650 8.930 3,808,854 -0.07(-0.78%)
Jul 24, 2018 9.940 8.970 9.000 9,742,364 +0.16(+1.81%)
Jul 23, 2018 8.900 8.900 8.730 8.840 1,483,035 -0.13(-1.45%)
Jul 20, 2018 9.050 9.130 8.920 8.970 952,904 -0.05(-0.55%)
Jul 19, 2018 8.980 9.135 8.820 9.020 1,184,632 +0.01(+0.11%)
Jul 18, 2018 8.910 9.220 8.780 9.010 2,120,030 +0.13(+1.46%)
Jul 17, 2018 8.850 9.010 8.850 8.880 1,890,216 -0.06(-0.67%)
Jul 16, 2018 9.660 9.660 8.915 8.940 1,993,547 -0.68(-7.07%)
Jul 13, 2018 9.750 9.970 9.620 9.620 1,745,490 -0.07(-0.72%)
Jul 12, 2018 9.840 9.940 9.670 9.690 1,785,903 -0.12(-1.22%)
Jul 11, 2018 10.05 10.13 9.790 9.810 1,092,034 -0.36(-3.54%)
Jul 10, 2018 10.08 10.25 10.02 10.17 722,949 +0.12(+1.19%)
Jul 09, 2018 10.25 10.25 10.00 10.05 756,020 -0.15(-1.47%)
Jul 06, 2018 9.960 10.23 9.950 10.20 788,441 +0.25(+2.51%)
Jul 05, 2018 9.820 10.07 9.750 9.950 1,043,781 +0.18(+1.84%)
Jul 03, 2018 9.770 9.770 9.770 0 -0.17(-1.71%)
Jul 02, 2018 9.850 9.960 9.690 9.940 925,716 +0.01(+0.10%)
Jun 29, 2018 9.710 9.965 9.660 9.930 1,309,418 +0.24(+2.48%)
Jun 28, 2018 9.560 9.700 9.490 9.690 738,882 +0.14(+1.47%)
Jun 27, 2018 9.660 9.785 9.540 9.550 692,554 -0.13(-1.34%)
Jun 26, 2018 9.390 9.710 9.270 9.680 766,242 +0.31(+3.31%)
Jun 25, 2018 9.350 9.500 9.120 9.370 973,451 -0.02(-0.21%)
Jun 22, 2018 9.370 9.440 9.210 9.390 1,708,792 +0.08(+0.86%)
Jun 21, 2018 9.530 9.715 9.260 9.310 1,438,173 -0.68(-6.81%)
Jun 20, 2018 9.790 10.00 9.650 9.990 1,298,394 +0.27(+2.78%)
Jun 19, 2018 9.850 9.910 9.690 9.720 958,851 -0.22(-2.21%)
Jun 18, 2018 9.830 9.960 9.660 9.940 706,226 +0.02(+0.20%)
Jun 15, 2018 9.940 9.850 9.920 1,255,870 +0.07(+0.71%)
Jun 14, 2018 9.600 9.860 9.545 9.850 1,043,436 +0.29(+3.03%)
Jun 13, 2018 9.510 9.650 9.388 9.560 647,602 +0.05(+0.53%)
Jun 12, 2018 9.370 9.580 9.325 9.510 534,928 +0.13(+1.39%)
Jun 11, 2018 9.190 9.430 9.180 9.380 1,179,407 +0.18(+1.96%)
Jun 08, 2018 9.220 9.340 9.075 9.200 1,187,227 -0.07(-0.76%)
Jun 07, 2018 9.070 9.375 9.000 9.270 1,567,900 +0.25(+2.77%)
Jun 06, 2018 9.040 8.700 9.020 2,231,331 +0.16(+1.81%)
Jun 05, 2018 8.920 9.050 8.850 8.860 2,587,977 -0.05(-0.56%)
Jun 04, 2018 8.800 8.990 8.710 8.910 1,523,889 +0.14(+1.60%)
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.