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

Infinera Corp (NQ: INFN )

5.430 +0.170 (+3.23%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 20, 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 (%)
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%)
Jun 01, 2009 8.720 9.110 8.640 9.080 939,551 +0.54(+6.32%)
May 29, 2009 8.330 8.560 8.210 8.540 863,421 +0.22(+2.64%)
May 28, 2009 8.330 8.420 8.050 8.320 664,455 +0.09(+1.09%)
May 27, 2009 8.480 8.560 8.230 8.230 808,436 -0.29(-3.40%)
May 26, 2009 8.140 8.580 8.140 8.520 581,910 +0.27(+3.27%)
May 22, 2009 8.180 8.340 8.000 8.250 410,024 +0.15(+1.85%)
May 21, 2009 8.200 8.220 7.900 8.100 578,763 -0.28(-3.34%)
May 20, 2009 8.350 8.530 8.160 8.380 627,940 +0.14(+1.70%)
May 19, 2009 8.080 8.310 8.050 8.240 723,723 +0.08(+0.98%)
May 18, 2009 8.050 8.220 7.920 8.160 822,771 +0.04(+0.49%)
May 15, 2009 8.030 8.400 7.970 8.120 436,392 +0.07(+0.87%)
May 14, 2009 8.000 8.180 7.900 8.050 487,407 +0.11(+1.39%)
May 13, 2009 7.940 8.100 7.920 7.940 567,921 -0.10(-1.24%)
May 12, 2009 8.160 8.190 7.950 8.040 584,730 -0.07(-0.86%)
May 11, 2009 8.460 8.510 8.060 8.110 724,396 -0.49(-5.70%)
May 08, 2009 8.550 8.620 8.300 8.600 458,276 +0.26(+3.12%)
May 07, 2009 8.630 8.870 8.230 8.340 614,072 -0.41(-4.69%)
May 06, 2009 8.500 8.830 8.370 8.750 609,367 +0.15(+1.74%)
May 05, 2009 8.530 8.840 8.480 8.600 620,817 -0.25(-2.82%)
May 04, 2009 8.750 8.960 8.720 8.850 610,837 +0.14(+1.61%)
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.