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

Infinera Corp (NQ: INFN )

5.345 +0.085 (+1.62%)
Streaming Delayed Price Updated: 11:11 AM 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 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%)
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%)
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.