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

Infinera Corp (NQ: INFN )

5.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2012 5.770 5.825 5.660 5.790 1,053,145 -0.01(-0.17%)
Dec 28, 2012 5.760 5.950 5.690 5.800 478,360 -0.03(-0.51%)
Dec 27, 2012 5.950 5.950 5.660 5.830 636,913 -0.10(-1.69%)
Dec 26, 2012 6.000 6.110 5.840 5.930 529,593 -0.07(-1.08%)
Dec 24, 2012 5.930 6.000 5.880 5.995 224,280 +0.05(+0.93%)
Dec 21, 2012 5.950 5.970 5.750 5.940 1,050,742 -0.13(-2.14%)
Dec 20, 2012 5.940 6.150 5.850 6.070 929,176 +0.13(+2.19%)
Dec 19, 2012 5.950 5.960 5.780 5.940 467,612 +0.02(+0.34%)
Dec 18, 2012 5.840 5.950 5.810 5.920 913,257 +0.08(+1.37%)
Dec 17, 2012 5.820 5.860 5.720 5.840 390,771 +0.04(+0.69%)
Dec 14, 2012 5.790 5.840 5.740 5.800 365,524 +0.00(+0.00%)
Dec 13, 2012 5.810 5.940 5.750 5.800 442,072 +0.02(+0.35%)
Dec 12, 2012 5.970 5.990 5.750 5.780 512,138 -0.03(-0.52%)
Dec 11, 2012 5.810 5.890 5.720 5.810 864,844 +0.09(+1.57%)
Dec 10, 2012 5.850 5.850 5.670 5.720 652,782 -0.07(-1.21%)
Dec 07, 2012 5.780 5.840 5.680 5.790 435,281 +0.06(+1.06%)
Dec 06, 2012 5.770 5.910 5.660 5.729 1,239,927 -0.06(-1.05%)
Dec 05, 2012 5.970 5.980 5.720 5.790 927,424 -0.10(-1.70%)
Dec 04, 2012 5.600 5.980 5.570 5.890 1,909,850 +0.31(+5.56%)
Nov 30, 2012 5.510 5.640 5.500 5.580 780,677 +0.02(+0.36%)
Nov 29, 2012 5.480 5.610 5.430 5.560 798,867 +0.15(+2.77%)
Nov 28, 2012 5.240 5.460 5.120 5.410 594,007 +0.14(+2.66%)
Nov 27, 2012 5.400 5.489 5.270 5.270 688,476 -0.12(-2.23%)
Nov 26, 2012 4.870 5.450 4.870 5.390 1,883,606 +0.53(+10.91%)
Nov 23, 2012 4.790 4.880 4.710 4.860 425,118 +0.10(+2.10%)
Nov 21, 2012 4.550 4.775 4.540 4.760 684,934 +0.21(+4.62%)
Nov 20, 2012 4.510 4.560 4.400 4.550 644,392 +0.02(+0.44%)
Nov 19, 2012 4.430 4.550 4.410 4.530 598,620 +0.18(+4.14%)
Nov 16, 2012 4.520 4.545 4.325 4.350 1,123,470 -0.19(-4.19%)
Nov 15, 2012 4.610 4.680 4.520 4.540 625,931 -0.11(-2.37%)
Nov 14, 2012 4.760 4.790 4.610 4.650 467,768 -0.09(-1.90%)
Nov 13, 2012 4.850 4.890 4.720 4.740 622,209 -0.16(-3.27%)
Nov 12, 2012 4.850 4.970 4.820 4.900 385,842 +0.07(+1.45%)
Nov 09, 2012 4.800 4.870 4.800 4.830 544,402 +0.00(+0.00%)
Nov 08, 2012 4.790 4.930 4.790 4.830 817,056 +0.02(+0.42%)
Nov 07, 2012 4.990 5.020 4.810 4.810 813,224 -0.24(-4.75%)
Nov 06, 2012 5.064 5.150 5.010 5.050 633,139 -0.02(-0.39%)
Nov 05, 2012 5.040 5.350 5.020 5.070 1,102,872 +0.05(+1.00%)
Nov 02, 2012 5.110 5.110 4.950 5.020 838,964 -0.04(-0.79%)
Nov 01, 2012 4.950 5.140 4.930 5.060 1,103,288 +0.14(+2.85%)
Oct 31, 2012 4.900 4.960 4.900 4.920 687,188 +0.04(+0.82%)
Oct 26, 2012 4.910 4.880 4.880 4.880 946,500 -0.01(-0.20%)
Oct 25, 2012 5.100 5.250 4.750 4.890 2,593,845 +0.19(+4.04%)
Oct 24, 2012 4.750 4.805 4.620 4.700 1,425,589 +0.00(+0.00%)
Oct 23, 2012 4.670 4.750 4.570 4.700 1,469,467 -0.13(-2.69%)
Oct 19, 2012 4.920 4.970 4.750 4.830 1,138,003 -0.12(-2.42%)
Oct 18, 2012 5.100 5.200 4.950 4.950 944,837 -0.13(-2.56%)
Oct 17, 2012 5.080 5.180 5.040 5.080 604,098 +0.00(+0.00%)
Oct 16, 2012 5.000 5.095 4.930 5.080 731,636 +0.12(+2.42%)
Oct 15, 2012 5.200 5.200 4.950 4.960 1,196,152 -0.24(-4.62%)
Oct 12, 2012 5.210 5.300 5.150 5.200 390,290 -0.02(-0.38%)
Oct 11, 2012 5.200 5.280 5.180 5.220 302,304 +0.05(+0.97%)
Oct 10, 2012 5.180 5.250 5.055 5.170 645,954 +0.03(+0.58%)
Oct 09, 2012 5.380 5.380 5.130 5.140 779,742 -0.24(-4.46%)
Oct 08, 2012 5.350 5.400 5.320 5.380 268,424 -0.01(-0.19%)
Oct 05, 2012 5.380 5.520 5.360 5.390 326,258 +0.04(+0.75%)
Oct 04, 2012 5.400 5.400 5.300 5.350 423,724 -0.02(-0.37%)
Oct 03, 2012 5.440 5.510 5.370 5.370 583,571 -0.07(-1.29%)
Oct 02, 2012 5.490 5.508 5.380 5.440 577,417 -0.04(-0.73%)
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.