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

Infinera Corp (NQ: INFN )

5.655 +0.645 (+12.87%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 14, 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, 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%)
Aug 02, 2010 9.170 9.190 8.900 9.050 845,584 +0.00(+0.00%)
Jul 30, 2010 8.770 9.180 8.760 9.050 938,879 +0.12(+1.34%)
Jul 29, 2010 9.220 9.220 8.830 8.930 1,117,835 -0.12(-1.33%)
Jul 28, 2010 9.310 9.390 9.010 9.050 1,131,137 -0.32(-3.42%)
Jul 27, 2010 9.270 9.460 8.860 9.370 2,782,260 -0.18(-1.88%)
Jul 26, 2010 9.130 9.870 9.050 9.550 4,290,772 +0.41(+4.49%)
Jul 23, 2010 7.880 9.170 7.610 9.140 8,485,138 +2.15(+30.76%)
Jul 22, 2010 6.480 7.040 6.400 6.990 1,607,891 +0.63(+9.91%)
Jul 21, 2010 6.610 6.620 6.310 6.360 881,183 -0.23(-3.49%)
Jul 20, 2010 6.390 6.590 6.320 6.590 524,914 +0.10(+1.54%)
Jul 19, 2010 6.430 6.505 6.390 6.490 303,947 +0.06(+0.93%)
Jul 16, 2010 6.770 6.850 6.390 6.430 788,703 -0.41(-5.99%)
Jul 15, 2010 6.780 6.890 6.650 6.840 441,604 +0.05(+0.74%)
Jul 14, 2010 6.630 6.870 6.630 6.790 806,803 +0.12(+1.80%)
Jul 13, 2010 6.600 6.690 6.520 6.670 861,424 +0.18(+2.77%)
Jul 12, 2010 6.540 6.610 6.370 6.490 775,832 -0.11(-1.67%)
Jul 09, 2010 6.650 6.780 6.570 6.600 779,245 -0.07(-1.05%)
Jul 08, 2010 6.550 6.720 6.390 6.670 763,548 +0.18(+2.77%)
Jul 07, 2010 6.340 6.520 6.320 6.490 712,346 +0.19(+3.02%)
Jul 06, 2010 6.470 6.620 6.220 6.300 647,140 -0.03(-0.47%)
Jul 02, 2010 6.520 6.520 6.250 6.330 349,019 -0.12(-1.86%)
Jul 01, 2010 6.420 6.480 6.230 6.450 733,233 +0.02(+0.31%)
Jun 30, 2010 6.550 6.800 6.420 6.430 674,154 -0.10(-1.53%)
Jun 29, 2010 6.750 6.770 6.500 6.530 938,333 -0.37(-5.36%)
Jun 25, 2010 6.790 6.970 6.660 6.900 1,157,811 +0.17(+2.53%)
Jun 24, 2010 6.940 6.980 6.730 6.730 750,705 -0.21(-3.03%)
Jun 23, 2010 7.000 7.040 6.830 6.940 729,573 -0.06(-0.86%)
Jun 22, 2010 7.220 7.310 6.990 7.000 637,466 -0.19(-2.64%)
Jun 21, 2010 7.460 7.500 7.130 7.190 723,510 -0.12(-1.64%)
Jun 18, 2010 7.000 7.400 6.990 7.310 1,565,198 +0.41(+5.94%)
Jun 17, 2010 7.090 7.140 6.820 6.900 835,760 -0.10(-1.43%)
Jun 16, 2010 6.990 7.180 6.930 7.000 713,531 -0.01(-0.14%)
Jun 15, 2010 6.950 7.120 6.850 7.010 1,159,947 +0.22(+3.24%)
Jun 14, 2010 6.530 6.940 6.430 6.790 1,917,235 +0.34(+5.27%)
Jun 11, 2010 6.190 6.570 6.100 6.450 1,379,041 +0.46(+7.68%)
Jun 10, 2010 5.840 6.020 5.810 5.990 745,479 +0.24(+4.08%)
Jun 09, 2010 6.040 6.040 5.700 5.755 1,544,768 -0.19(-3.11%)
Jun 08, 2010 6.230 6.420 5.890 5.940 1,118,422 -0.24(-3.88%)
Jun 07, 2010 6.450 6.560 6.160 6.180 1,101,369 -0.26(-4.04%)
Jun 04, 2010 6.740 6.840 6.380 6.440 946,719 -0.42(-6.19%)
Jun 03, 2010 6.700 6.890 6.690 6.865 703,843 +0.15(+2.16%)
Jun 02, 2010 6.720 6.790 6.650 6.720 935,104 +0.02(+0.30%)
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.