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 (%)
Feb 28, 2013 6.550 6.580 6.430 6.490 747,710 -0.10(-1.52%)
Feb 27, 2013 6.460 6.735 6.420 6.590 674,526 +0.10(+1.54%)
Feb 26, 2013 6.590 6.660 6.380 6.490 980,029 -0.01(-0.15%)
Feb 22, 2013 6.470 6.580 6.400 6.500 621,010 +0.06(+0.93%)
Feb 21, 2013 6.590 6.590 6.310 6.440 876,585 -0.16(-2.42%)
Feb 20, 2013 6.830 6.940 6.590 6.600 1,163,981 -0.23(-3.37%)
Feb 19, 2013 6.650 6.860 6.610 6.830 1,197,821 +0.13(+1.94%)
Feb 15, 2013 6.820 6.875 6.680 6.700 677,003 -0.08(-1.18%)
Feb 14, 2013 6.700 6.820 6.650 6.780 715,856 +0.01(+0.15%)
Feb 13, 2013 6.900 6.935 6.660 6.770 1,182,218 -0.10(-1.46%)
Feb 12, 2013 6.780 6.930 6.745 6.870 1,080,461 +0.08(+1.18%)
Feb 11, 2013 6.990 7.000 6.770 6.790 1,045,177 -0.20(-2.86%)
Feb 08, 2013 7.010 7.160 6.860 6.990 1,211,217 -0.12(-1.69%)
Feb 07, 2013 6.860 7.110 6.840 7.110 970,440 +0.27(+3.95%)
Feb 06, 2013 7.180 7.250 6.670 6.840 2,705,293 -0.47(-6.43%)
Feb 04, 2013 7.500 7.750 7.200 7.310 2,182,890 +0.08(+1.11%)
Feb 01, 2013 7.150 7.280 7.090 7.230 1,516,928 +0.10(+1.40%)
Jan 31, 2013 6.840 7.200 6.690 7.130 1,648,062 +0.50(+7.54%)
Jan 30, 2013 6.970 6.990 6.605 6.630 1,032,668 -0.37(-5.29%)
Jan 29, 2013 7.080 7.080 6.930 7.000 938,064 -0.07(-0.99%)
Jan 28, 2013 7.060 7.120 7.000 7.070 689,959 +0.00(+0.00%)
Jan 25, 2013 6.880 7.130 6.880 7.070 1,422,381 +0.25(+3.67%)
Jan 24, 2013 6.440 6.840 6.429 6.820 1,363,474 +0.37(+5.74%)
Jan 23, 2013 6.550 6.630 6.430 6.450 670,060 -0.12(-1.83%)
Jan 22, 2013 6.680 6.680 6.550 6.570 596,450 -0.14(-2.09%)
Jan 18, 2013 6.760 6.780 6.650 6.710 472,882 -0.08(-1.18%)
Jan 17, 2013 6.900 7.040 6.790 6.790 1,087,550 +0.26(+3.98%)
Jan 16, 2013 6.530 6.590 6.500 6.530 347,716 -0.03(-0.46%)
Jan 15, 2013 6.460 6.560 6.410 6.560 370,569 +0.03(+0.46%)
Jan 14, 2013 6.470 6.650 6.380 6.530 1,034,876 +0.04(+0.62%)
Jan 11, 2013 6.640 6.640 6.480 6.490 856,059 -0.17(-2.55%)
Jan 10, 2013 6.530 6.700 6.460 6.660 1,391,067 +0.15(+2.30%)
Jan 09, 2013 6.460 6.550 6.370 6.510 846,050 +0.05(+0.77%)
Jan 08, 2013 6.580 6.590 6.380 6.460 674,922 -0.15(-2.27%)
Jan 07, 2013 6.440 6.650 6.440 6.610 1,140,111 +0.11(+1.69%)
Jan 04, 2013 6.420 6.500 6.300 6.500 697,051 +0.11(+1.72%)
Jan 03, 2013 6.330 6.440 6.260 6.390 894,282 +0.05(+0.79%)
Jan 02, 2013 6.090 6.360 5.790 6.340 1,859,683 +0.55(+9.50%)
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%)
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.