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, 2013 9.790 9.780 9.780 9.780 1,017,500 +0.05(+0.51%)
Dec 30, 2013 9.810 9.940 9.720 9.730 1,750,384 -0.06(-0.61%)
Dec 27, 2013 9.770 9.880 9.700 9.790 591,775 +0.08(+0.82%)
Dec 26, 2013 9.790 9.970 9.660 9.710 1,279,143 -0.04(-0.41%)
Dec 24, 2013 9.600 9.820 9.600 9.750 886,988 +0.17(+1.77%)
Dec 23, 2013 9.300 9.730 9.250 9.580 2,259,661 +0.36(+3.85%)
Dec 20, 2013 9.230 9.450 9.100 9.225 4,919,310 +0.17(+1.93%)
Dec 19, 2013 9.290 9.290 9.010 9.050 699,585 -0.25(-2.69%)
Dec 18, 2013 9.340 9.490 9.000 9.300 862,927 +0.00(+0.00%)
Dec 17, 2013 9.220 9.390 9.120 9.300 549,359 +0.10(+1.09%)
Dec 16, 2013 9.120 9.320 9.000 9.200 1,404,013 +0.14(+1.55%)
Dec 13, 2013 8.920 9.150 8.920 9.060 1,032,377 +0.17(+1.91%)
Dec 12, 2013 8.950 9.000 8.830 8.890 635,618 -0.08(-0.89%)
Dec 11, 2013 9.110 9.130 8.900 8.970 852,808 -0.14(-1.54%)
Dec 10, 2013 9.290 9.320 9.030 9.110 1,005,534 -0.21(-2.25%)
Dec 09, 2013 9.430 9.530 9.240 9.320 928,596 -0.11(-1.17%)
Dec 06, 2013 9.450 9.580 9.350 9.430 0 +0.10(+1.07%)
Dec 05, 2013 9.300 9.390 9.250 9.330 0 +0.01(+0.11%)
Dec 04, 2013 9.070 9.370 9.070 9.320 0 +0.22(+2.42%)
Dec 03, 2013 9.000 9.120 8.950 9.100 919,831 +0.04(+0.44%)
Dec 02, 2013 9.290 9.290 9.000 9.060 1,249,547 -0.24(-2.58%)
Nov 29, 2013 9.190 9.320 9.110 9.300 0 +0.14(+1.53%)
Nov 27, 2013 9.030 9.180 9.020 9.160 0 +0.15(+1.66%)
Nov 26, 2013 9.000 9.060 8.890 9.010 0 +0.01(+0.11%)
Nov 25, 2013 9.000 9.090 8.860 9.000 1,390,950 +0.10(+1.12%)
Nov 22, 2013 8.960 8.960 8.820 8.900 0 -0.03(-0.34%)
Nov 21, 2013 8.610 8.990 8.600 8.930 1,188,653 +0.33(+3.84%)
Nov 20, 2013 8.730 8.790 8.590 8.600 0 -0.13(-1.49%)
Nov 19, 2013 8.750 8.880 8.610 8.730 1,457,105 -0.04(-0.46%)
Nov 18, 2013 8.910 8.985 8.750 8.770 0 -0.12(-1.36%)
Nov 15, 2013 9.000 9.060 8.860 8.891 0 -0.12(-1.32%)
Nov 14, 2013 9.230 9.230 8.940 9.010 1,891,137 -0.38(-4.05%)
Nov 12, 2013 9.420 9.540 9.290 9.390 1,706,971 -0.01(-0.12%)
Nov 11, 2013 9.310 9.500 9.300 9.401 0 +0.08(+0.87%)
Nov 08, 2013 9.410 9.590 9.280 9.320 0 -0.07(-0.75%)
Nov 07, 2013 9.710 9.750 9.380 9.390 1,827,873 -0.24(-2.49%)
Nov 06, 2013 9.750 9.800 9.520 9.630 1,611,474 -0.06(-0.62%)
Nov 05, 2013 9.750 9.845 9.660 9.690 1,290,354 -0.13(-1.32%)
Nov 04, 2013 9.900 9.940 9.775 9.820 1,284,343 -0.07(-0.71%)
Nov 01, 2013 10.19 10.31 9.830 9.890 0 -0.31(-3.04%)
Oct 31, 2013 10.31 10.43 10.20 10.20 1,687,081 -0.14(-1.35%)
Oct 30, 2013 10.45 10.54 10.24 10.34 2,438,107 -0.15(-1.43%)
Oct 29, 2013 10.33 10.55 10.27 10.49 1,744,104 +0.22(+2.14%)
Oct 28, 2013 10.26 10.32 9.760 10.27 0 +0.01(+0.10%)
Oct 25, 2013 10.51 10.60 10.22 10.26 0 -0.14(-1.35%)
Oct 24, 2013 10.45 10.89 9.910 10.40 6,894,203 -1.04(-9.09%)
Oct 23, 2013 11.51 11.67 11.28 11.44 1,494,607 -0.17(-1.42%)
Oct 22, 2013 11.84 11.85 11.55 11.61 737,649 -0.17(-1.49%)
Oct 21, 2013 11.79 11.91 11.69 11.78 925,200 +0.04(+0.34%)
Oct 18, 2013 11.54 11.78 11.37 11.74 1,227,490 +0.34(+2.99%)
Oct 17, 2013 11.19 11.50 11.14 11.40 822,840 +0.16(+1.41%)
Oct 16, 2013 11.39 11.41 11.23 11.24 897,198 -0.10(-0.88%)
Oct 15, 2013 11.39 11.52 11.25 11.34 757,595 -0.06(-0.53%)
Oct 14, 2013 11.41 11.49 11.32 11.40 1,148,240 -0.12(-1.04%)
Oct 11, 2013 11.45 11.56 11.31 11.52 0 +0.06(+0.52%)
Oct 10, 2013 11.11 11.46 11.11 11.46 2,257,082 +0.56(+5.14%)
Oct 09, 2013 11.01 11.17 10.65 10.90 1,402,045 -0.09(-0.82%)
Oct 08, 2013 11.47 11.53 10.96 10.99 1,328,696 -0.49(-4.27%)
Oct 07, 2013 11.59 11.70 11.46 11.48 0 -0.25(-2.13%)
Oct 04, 2013 11.25 11.78 11.19 11.73 0 +0.52(+4.64%)
Oct 03, 2013 11.15 11.32 11.12 11.21 1,604,527 -0.11(-0.97%)
Oct 02, 2013 11.33 11.42 11.27 11.32 868,173 -0.15(-1.31%)
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.