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

Infinera Corp (NQ: INFN )

5.260 -0.050 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2010 6.950 7.000 6.690 6.700 1,003,528 -0.34(-4.83%)
May 28, 2010 7.250 7.330 7.000 7.040 1,144,484 -0.21(-2.90%)
May 27, 2010 7.170 7.340 7.150 7.250 990,298 +0.25(+3.57%)
May 26, 2010 7.170 7.400 6.960 7.000 1,410,892 -0.03(-0.43%)
May 25, 2010 6.650 7.130 6.630 7.030 1,883,815 +0.37(+5.56%)
May 24, 2010 6.890 6.940 6.640 6.660 829,039 -0.24(-3.48%)
May 21, 2010 6.950 6.950 6.610 6.900 2,698,499 -0.25(-3.50%)
May 20, 2010 7.110 7.500 7.100 7.150 937,857 -0.40(-5.30%)
May 19, 2010 7.640 7.690 7.400 7.550 662,964 -0.15(-1.95%)
May 18, 2010 7.960 8.000 7.680 7.700 561,124 -0.15(-1.91%)
May 17, 2010 7.670 7.890 7.500 7.850 1,103,043 +0.11(+1.42%)
May 14, 2010 8.050 8.090 7.660 7.740 1,080,988 -0.38(-4.68%)
May 13, 2010 8.390 8.500 8.040 8.120 766,291 -0.31(-3.68%)
May 12, 2010 8.230 8.500 8.220 8.430 610,097 +0.19(+2.31%)
May 11, 2010 8.230 8.310 7.956 8.240 901,153 +0.06(+0.73%)
May 10, 2010 8.170 8.310 8.040 8.180 1,049,016 +0.31(+3.94%)
May 07, 2010 8.120 8.250 7.750 7.870 1,241,923 -0.34(-4.14%)
May 06, 2010 8.720 8.900 7.510 8.210 1,455,281 -0.58(-6.60%)
May 05, 2010 8.910 8.980 8.790 8.790 637,693 -0.19(-2.12%)
May 04, 2010 9.160 9.160 8.840 8.980 731,073 -0.30(-3.23%)
May 03, 2010 9.160 9.360 8.930 9.280 836,578 +0.14(+1.53%)
Apr 30, 2010 9.750 9.800 9.100 9.140 1,123,887 -0.61(-6.26%)
Apr 29, 2010 9.770 9.870 9.690 9.750 656,940 +0.03(+0.31%)
Apr 28, 2010 9.630 9.770 9.510 9.720 540,181 +0.13(+1.36%)
Apr 27, 2010 9.670 9.980 9.590 9.590 944,568 -0.38(-3.81%)
Apr 26, 2010 9.990 10.01 9.885 9.970 548,232 -0.03(-0.30%)
Apr 23, 2010 9.950 10.00 9.820 10.00 872,650 +0.00(+0.00%)
Apr 22, 2010 9.940 10.07 9.770 10.00 884,860 +0.00(+0.00%)
Apr 21, 2010 10.00 10.04 9.710 10.00 936,689 +0.00(+0.00%)
Apr 20, 2010 9.750 10.04 9.660 10.00 1,086,685 +0.29(+2.99%)
Apr 19, 2010 9.730 9.810 9.460 9.710 659,209 -0.08(-0.82%)
Apr 16, 2010 9.890 9.900 9.680 9.790 900,714 -0.12(-1.21%)
Apr 15, 2010 9.790 9.950 9.740 9.910 860,080 -0.14(-1.39%)
Apr 14, 2010 9.600 10.10 9.500 10.05 1,659,572 +0.49(+5.13%)
Apr 13, 2010 9.220 9.570 9.110 9.560 1,508,335 +0.34(+3.69%)
Apr 12, 2010 9.070 9.240 8.960 9.220 1,012,013 +0.31(+3.48%)
Apr 09, 2010 8.670 8.950 8.598 8.910 748,370 +0.24(+2.77%)
Apr 08, 2010 8.770 8.770 8.550 8.670 248,377 -0.09(-1.03%)
Apr 07, 2010 8.830 8.910 8.710 8.760 602,947 -0.08(-0.90%)
Apr 06, 2010 8.510 8.840 8.470 8.840 595,048 +0.23(+2.67%)
Apr 05, 2010 8.480 8.660 8.480 8.610 380,416 +0.15(+1.77%)
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.