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

Infinera Corp (NQ: INFN )

5.010 -0.050 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2012 5.760 5.770 5.630 5.680 528,042 -0.02(-0.35%)
Aug 30, 2012 5.830 5.860 5.680 5.700 556,388 -0.23(-3.88%)
Aug 29, 2012 5.890 6.000 5.840 5.930 414,144 +0.15(+2.60%)
Aug 27, 2012 5.760 5.800 5.670 5.780 387,594 +0.06(+1.05%)
Aug 24, 2012 5.620 5.720 5.600 5.720 412,388 +0.07(+1.24%)
Aug 23, 2012 5.770 5.820 5.610 5.650 498,845 -0.13(-2.25%)
Aug 22, 2012 5.750 5.840 5.720 5.780 380,611 +0.05(+0.87%)
Aug 21, 2012 5.830 5.880 5.700 5.730 434,600 -0.10(-1.72%)
Aug 20, 2012 5.980 5.980 5.820 5.830 500,608 -0.20(-3.32%)
Aug 17, 2012 5.840 6.040 5.800 6.030 577,541 +0.17(+2.90%)
Aug 16, 2012 5.690 5.890 5.690 5.860 596,464 +0.13(+2.27%)
Aug 15, 2012 5.670 5.760 5.670 5.730 260,560 +0.03(+0.53%)
Aug 14, 2012 5.960 5.980 5.650 5.700 553,239 -0.21(-3.55%)
Aug 13, 2012 6.050 6.100 5.780 5.910 491,415 -0.14(-2.31%)
Aug 10, 2012 6.100 6.130 5.990 6.050 326,309 -0.06(-0.98%)
Aug 09, 2012 5.770 6.110 5.770 6.110 603,486 +0.35(+6.08%)
Aug 08, 2012 5.770 5.840 5.720 5.760 305,136 -0.05(-0.86%)
Aug 07, 2012 5.700 5.950 5.650 5.810 548,133 +0.16(+2.83%)
Aug 06, 2012 5.630 5.720 5.410 5.650 1,246,193 +0.07(+1.25%)
Aug 03, 2012 5.610 5.700 5.560 5.580 611,010 +0.05(+0.90%)
Aug 02, 2012 5.340 5.610 5.290 5.530 1,018,596 +0.15(+2.79%)
Aug 01, 2012 5.580 5.590 5.380 5.380 932,616 -0.14(-2.54%)
Jul 31, 2012 5.590 5.670 5.500 5.520 1,258,269 -0.07(-1.25%)
Jul 30, 2012 5.850 5.860 5.560 5.590 1,191,516 -0.24(-4.12%)
Jul 27, 2012 5.950 6.000 5.720 5.830 1,281,193 -0.03(-0.51%)
Jul 26, 2012 6.000 6.050 5.860 5.860 959,571 +0.04(+0.69%)
Jul 25, 2012 6.180 6.470 5.780 5.820 2,900,488 -0.62(-9.63%)
Jul 24, 2012 6.270 6.450 6.160 6.440 1,039,362 +0.35(+5.75%)
Jul 23, 2012 6.100 6.190 6.080 6.090 831,455 -0.17(-2.72%)
Jul 20, 2012 6.360 6.430 6.260 6.260 556,871 -0.17(-2.64%)
Jul 19, 2012 6.580 6.590 6.370 6.430 553,916 -0.01(-0.16%)
Jul 18, 2012 6.210 6.450 6.210 6.440 411,304 +0.23(+3.70%)
Jul 17, 2012 6.300 6.360 6.120 6.210 345,234 -0.04(-0.64%)
Jul 16, 2012 6.180 6.290 6.100 6.250 474,371 +0.05(+0.81%)
Jul 13, 2012 6.270 6.400 6.180 6.200 832,344 -0.07(-1.12%)
Jul 12, 2012 6.590 6.640 6.220 6.270 1,194,222 -0.41(-6.14%)
Jul 11, 2012 6.760 6.860 6.590 6.680 553,981 -0.08(-1.18%)
Jul 10, 2012 7.000 7.100 6.730 6.760 486,017 -0.18(-2.59%)
Jul 09, 2012 6.970 7.020 6.830 6.940 352,381 -0.06(-0.86%)
Jul 06, 2012 7.310 7.360 6.940 7.000 580,540 -0.39(-5.28%)
Jul 05, 2012 6.960 7.400 6.960 7.390 626,872 +0.39(+5.57%)
Jul 03, 2012 6.900 7.020 6.890 7.000 428,461 +0.09(+1.38%)
Jul 02, 2012 6.880 6.930 6.810 6.905 741,609 +0.07(+0.95%)
Jun 29, 2012 6.740 6.860 6.660 6.840 900,215 +0.27(+4.11%)
Jun 28, 2012 6.710 6.780 6.480 6.570 572,881 -0.22(-3.24%)
Jun 27, 2012 6.680 6.850 6.649 6.790 478,400 +0.13(+1.95%)
Jun 26, 2012 6.660 6.790 6.610 6.660 715,504 +0.00(+0.00%)
Jun 25, 2012 6.720 6.800 6.630 6.660 430,615 -0.20(-2.92%)
Jun 22, 2012 6.750 6.900 6.700 6.860 3,817,681 +0.14(+2.08%)
Jun 21, 2012 7.050 7.060 6.700 6.720 530,400 -0.37(-5.22%)
Jun 20, 2012 7.120 7.220 7.000 7.090 438,317 -0.05(-0.70%)
Jun 19, 2012 6.920 7.190 6.811 7.140 675,846 +0.27(+3.93%)
Jun 18, 2012 6.890 6.950 6.790 6.870 466,296 -0.10(-1.43%)
Jun 15, 2012 6.780 7.000 6.750 6.970 733,082 +0.16(+2.35%)
Jun 14, 2012 6.680 6.840 6.570 6.810 379,482 +0.12(+1.79%)
Jun 13, 2012 6.670 6.820 6.610 6.690 746,302 -0.01(-0.15%)
Jun 12, 2012 6.450 6.720 6.410 6.700 477,516 +0.26(+4.04%)
Jun 11, 2012 6.840 6.840 6.430 6.440 509,039 -0.33(-4.87%)
Jun 08, 2012 6.640 6.800 6.470 6.770 375,608 +0.10(+1.50%)
Jun 07, 2012 6.840 6.940 6.650 6.670 565,931 -0.08(-1.19%)
Jun 06, 2012 6.450 6.860 6.431 6.750 757,472 +0.38(+5.97%)
Jun 05, 2012 6.210 6.380 6.170 6.370 654,637 +0.15(+2.41%)
Jun 04, 2012 6.220 6.330 6.150 6.220 558,752 +0.06(+0.97%)
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.