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 29, 2017 6.330 6.330 6.330 0 -0.45(-6.64%)
Dec 28, 2017 6.810 6.890 6.700 6.780 921,430 -0.06(-0.88%)
Dec 27, 2017 6.880 7.030 6.820 6.840 830,999 -0.02(-0.29%)
Dec 26, 2017 6.880 6.950 6.780 6.860 665,840 -0.04(-0.58%)
Dec 22, 2017 6.930 6.985 6.810 6.900 659,380 -0.06(-0.86%)
Dec 21, 2017 6.800 7.010 6.790 6.960 1,196,091 +0.18(+2.65%)
Dec 20, 2017 6.770 6.840 6.710 6.780 864,801 +0.04(+0.59%)
Dec 19, 2017 6.700 6.860 6.670 6.740 1,546,284 +0.02(+0.30%)
Dec 18, 2017 6.740 6.830 6.640 6.720 1,465,485 +0.00(+0.00%)
Dec 15, 2017 6.790 6.910 6.700 6.720 3,012,573 -0.03(-0.44%)
Dec 14, 2017 6.910 6.950 6.720 6.750 1,357,965 -0.17(-2.46%)
Dec 13, 2017 6.690 6.990 6.690 6.920 1,699,879 +0.24(+3.59%)
Dec 12, 2017 6.900 6.900 6.660 6.680 1,364,960 -0.22(-3.19%)
Dec 11, 2017 6.640 6.930 6.610 6.900 2,809,185 +0.24(+3.60%)
Dec 08, 2017 6.710 6.940 6.620 6.660 1,405,181 -0.02(-0.30%)
Dec 07, 2017 6.720 6.750 6.580 6.680 1,130,457 -0.02(-0.30%)
Dec 06, 2017 6.710 6.780 6.630 6.700 1,104,887 -0.06(-0.89%)
Dec 05, 2017 6.770 6.920 6.695 6.760 1,380,032 -0.01(-0.15%)
Dec 04, 2017 7.050 7.050 6.770 6.770 1,497,824 -0.28(-3.97%)
Dec 01, 2017 7.230 7.260 7.020 7.050 1,208,402 -0.19(-2.62%)
Nov 30, 2017 7.280 7.360 7.205 7.240 875,868 -0.01(-0.14%)
Nov 29, 2017 7.160 7.340 7.060 7.250 1,203,696 -0.05(-0.68%)
Nov 28, 2017 7.270 7.340 7.140 7.300 1,082,697 +0.02(+0.27%)
Nov 27, 2017 7.340 7.390 7.180 7.280 699,418 -0.08(-1.09%)
Nov 24, 2017 7.370 7.455 7.290 7.360 497,092 +0.04(+0.55%)
Nov 22, 2017 7.180 7.370 7.170 7.320 1,160,143 +0.15(+2.09%)
Nov 21, 2017 7.110 7.250 7.040 7.170 1,373,620 +0.10(+1.41%)
Nov 20, 2017 7.050 7.165 7.030 7.070 1,284,790 +0.03(+0.43%)
Nov 17, 2017 7.030 7.130 6.940 7.040 1,481,702 -0.02(-0.28%)
Nov 16, 2017 6.920 7.180 6.920 7.060 2,968,293 +0.17(+2.47%)
Nov 15, 2017 6.490 7.030 6.490 6.890 5,392,076 +0.31(+4.71%)
Nov 14, 2017 6.860 6.890 6.510 6.580 2,269,425 -0.27(-3.94%)
Nov 13, 2017 6.310 6.890 6.270 6.850 5,637,028 +0.49(+7.79%)
Nov 10, 2017 6.330 6.510 6.285 6.355 4,042,791 -0.01(-0.16%)
Nov 09, 2017 7.390 7.390 6.335 6.365 11,611,058 -2.35(-26.92%)
Nov 08, 2017 8.210 8.710 8.150 8.710 3,250,648 +0.60(+7.40%)
Nov 07, 2017 8.190 8.280 8.010 8.110 1,409,637 -0.17(-2.05%)
Nov 06, 2017 7.960 8.340 7.930 8.280 1,224,143 +0.34(+4.28%)
Nov 03, 2017 7.850 8.040 7.765 7.940 1,438,492 +0.12(+1.53%)
Nov 02, 2017 8.340 8.340 7.770 7.820 2,165,855 -0.58(-6.90%)
Nov 01, 2017 8.440 8.580 8.290 8.400 895,136 +0.03(+0.36%)
Oct 31, 2017 8.530 8.610 8.360 8.370 1,080,072 -0.14(-1.65%)
Oct 30, 2017 8.370 8.530 8.350 8.510 851,395 +0.07(+0.83%)
Oct 27, 2017 8.430 8.485 8.360 8.440 998,065 +0.01(+0.12%)
Oct 26, 2017 8.550 8.610 8.390 8.430 563,902 -0.11(-1.29%)
Oct 25, 2017 8.510 8.650 8.340 8.540 749,905 -0.06(-0.70%)
Oct 24, 2017 8.760 8.895 8.600 8.600 717,487 -0.14(-1.60%)
Oct 23, 2017 8.670 8.790 8.510 8.740 1,175,002 +0.07(+0.81%)
Oct 20, 2017 8.580 8.730 8.500 8.670 792,555 +0.19(+2.24%)
Oct 19, 2017 8.370 8.580 8.360 8.480 1,391,795 +0.02(+0.24%)
Oct 18, 2017 8.530 8.590 8.400 8.460 874,821 +0.00(+0.00%)
Oct 17, 2017 8.480 8.610 8.430 8.460 964,897 -0.04(-0.47%)
Oct 16, 2017 8.930 8.970 8.490 8.500 1,295,164 -0.09(-1.05%)
Oct 13, 2017 8.550 8.630 8.420 8.590 1,385,872 +0.01(+0.12%)
Oct 12, 2017 8.530 8.660 8.420 8.580 887,312 -0.01(-0.12%)
Oct 11, 2017 8.760 8.835 8.580 8.590 1,043,498 -0.18(-2.05%)
Oct 10, 2017 8.960 8.990 8.731 8.770 975,916 -0.12(-1.35%)
Oct 09, 2017 8.890 8.940 8.830 8.890 545,311 +0.02(+0.23%)
Oct 06, 2017 8.750 8.960 8.730 8.870 962,806 +0.11(+1.26%)
Oct 05, 2017 8.850 8.900 8.750 8.760 1,098,822 -0.08(-0.90%)
Oct 04, 2017 8.950 8.955 8.820 8.840 499,540 -0.12(-1.34%)
Oct 03, 2017 9.020 9.070 8.840 8.960 743,385 -0.04(-0.44%)
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.