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

Infinera Corp (NQ: INFN )

5.100 +0.130 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 7.330 7.740 7.260 7.400 1,121,257 +0.22(+3.06%)
Mar 30, 2009 7.320 7.540 7.000 7.180 656,900 -0.64(-8.18%)
Mar 26, 2009 7.710 7.890 7.540 7.820 555,029 +0.23(+3.03%)
Mar 25, 2009 7.670 7.840 7.150 7.590 635,256 +0.03(+0.40%)
Mar 24, 2009 8.310 8.370 7.520 7.560 711,212 -0.75(-9.03%)
Mar 23, 2009 8.040 8.310 7.650 8.310 527,520 +0.82(+10.95%)
Mar 20, 2009 7.910 7.910 7.350 7.490 751,468 -0.31(-3.97%)
Mar 19, 2009 8.080 8.150 7.680 7.800 401,879 -0.16(-2.01%)
Mar 18, 2009 7.480 7.990 7.480 7.960 575,776 +0.40(+5.29%)
Mar 17, 2009 7.090 7.590 7.000 7.560 496,199 +0.44(+6.18%)
Mar 16, 2009 7.250 7.390 7.040 7.120 385,371 -0.06(-0.84%)
Mar 13, 2009 7.000 7.250 7.000 7.180 417,819 +0.04(+0.56%)
Mar 12, 2009 6.390 7.170 6.250 7.140 726,931 +0.69(+10.70%)
Mar 11, 2009 6.570 6.630 6.370 6.450 289,124 -0.10(-1.53%)
Mar 10, 2009 5.860 6.550 5.860 6.550 611,238 +0.83(+14.51%)
Mar 09, 2009 5.870 6.105 5.690 5.720 597,890 -0.23(-3.87%)
Mar 06, 2009 6.190 6.330 5.810 5.950 673,642 -0.19(-3.09%)
Mar 05, 2009 6.540 6.638 6.130 6.140 643,983 -0.52(-7.81%)
Mar 04, 2009 6.690 6.810 6.500 6.660 686,861 -0.05(-0.75%)
Mar 02, 2009 6.980 7.160 6.620 6.710 721,951 -0.49(-6.81%)
Feb 27, 2009 6.960 7.460 6.960 7.200 552,004 +0.11(+1.55%)
Feb 26, 2009 7.230 7.280 7.030 7.090 400,219 -0.07(-0.98%)
Feb 25, 2009 7.080 7.460 7.000 7.160 601,607 -0.05(-0.69%)
Feb 24, 2009 6.770 7.240 6.570 7.210 1,678,714 +0.55(+8.26%)
Feb 23, 2009 6.850 6.870 6.650 6.660 579,516 -0.18(-2.63%)
Feb 20, 2009 6.850 6.960 6.660 6.840 645,340 +0.06(+0.88%)
Feb 19, 2009 6.670 6.840 6.600 6.780 512,220 +0.13(+1.95%)
Feb 18, 2009 6.590 6.750 6.500 6.650 674,987 -0.19(-2.78%)
Feb 17, 2009 7.280 7.300 6.750 6.840 1,114,320 -0.65(-8.68%)
Feb 13, 2009 7.160 7.540 7.140 7.490 668,204 +0.37(+5.20%)
Feb 12, 2009 6.900 7.170 6.810 7.120 358,851 +0.12(+1.71%)
Feb 11, 2009 6.680 7.130 6.680 7.000 437,088 -0.11(-1.55%)
Feb 10, 2009 7.050 7.330 7.000 7.110 779,326 +0.12(+1.72%)
Feb 09, 2009 7.150 7.250 6.860 6.990 411,994 -0.16(-2.24%)
Feb 06, 2009 6.910 7.220 6.910 7.150 437,595 +0.21(+3.03%)
Feb 05, 2009 6.560 7.030 6.500 6.940 818,540 +0.29(+4.36%)
Feb 04, 2009 6.940 7.280 6.580 6.650 722,393 -0.31(-4.45%)
Feb 03, 2009 6.040 7.290 6.040 6.960 1,148,452 +0.43(+6.58%)
Feb 02, 2009 6.730 6.790 6.270 6.530 1,397,286 -0.33(-4.81%)
Jan 30, 2009 7.500 7.575 6.780 6.860 1,975,879 -1.46(-17.55%)
Jan 29, 2009 8.630 8.920 8.290 8.320 779,288 -0.48(-5.45%)
Jan 28, 2009 8.450 8.840 8.420 8.800 502,471 +0.35(+4.14%)
Jan 27, 2009 8.430 8.670 8.335 8.450 418,460 +0.03(+0.36%)
Jan 26, 2009 8.340 8.610 8.150 8.420 486,267 +0.12(+1.45%)
Jan 23, 2009 7.900 8.390 7.800 8.300 462,320 +0.15(+1.84%)
Jan 22, 2009 8.300 8.450 7.800 8.150 451,075 -0.41(-4.79%)
Jan 21, 2009 8.130 8.620 7.750 8.560 536,759 +0.56(+7.00%)
Jan 20, 2009 8.530 8.640 8.000 8.000 601,371 -0.70(-8.05%)
Jan 16, 2009 8.910 8.950 8.354 8.700 423,481 -0.13(-1.47%)
Jan 15, 2009 8.450 8.880 8.070 8.830 496,991 +0.39(+4.62%)
Jan 14, 2009 8.820 9.010 8.420 8.440 653,690 -0.57(-6.33%)
Jan 13, 2009 8.710 9.040 8.610 9.010 486,417 +0.27(+3.09%)
Jan 12, 2009 8.840 8.975 8.640 8.740 332,426 -0.12(-1.35%)
Jan 09, 2009 8.800 9.240 8.750 8.860 495,485 -0.41(-4.42%)
Jan 08, 2009 9.050 9.280 8.780 9.270 689,172 +0.15(+1.64%)
Jan 07, 2009 8.970 9.270 8.870 9.120 587,803 +0.03(+0.33%)
Jan 06, 2009 8.990 9.180 8.930 9.090 931,438 +0.11(+1.22%)
Jan 05, 2009 8.980 9.240 8.620 8.980 673,891 +0.00(+0.00%)
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.