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

Infinera Corp (NQ: INFN )

5.130 -0.020 (-0.39%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 23, 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 (%)
Jan 31, 2011 7.500 7.510 7.130 7.335 4,377,685 -0.04(-0.47%)
Jan 28, 2011 7.340 7.750 7.220 7.370 11,203,119 -1.61(-17.93%)
Jan 27, 2011 9.240 9.240 8.940 8.980 1,802,328 -0.21(-2.29%)
Jan 26, 2011 9.110 9.385 8.950 9.190 1,739,102 +0.15(+1.66%)
Jan 25, 2011 9.350 9.380 8.830 9.040 2,139,022 -0.31(-3.32%)
Jan 24, 2011 9.200 9.450 9.120 9.350 1,603,648 +0.12(+1.30%)
Jan 21, 2011 9.580 9.590 9.110 9.230 1,633,316 -0.27(-2.84%)
Jan 20, 2011 9.690 9.690 9.280 9.500 1,934,200 -0.29(-2.96%)
Jan 19, 2011 10.34 10.45 9.770 9.790 2,088,009 -0.55(-5.32%)
Jan 18, 2011 10.55 10.64 10.18 10.34 1,819,923 -0.28(-2.64%)
Jan 14, 2011 10.24 10.62 10.16 10.62 1,266,051 +0.40(+3.91%)
Jan 13, 2011 10.35 10.46 10.17 10.22 1,239,773 -0.18(-1.73%)
Jan 12, 2011 10.61 10.69 10.34 10.40 1,364,509 -0.10(-0.95%)
Jan 11, 2011 10.78 10.94 10.49 10.50 928,449 -0.22(-2.05%)
Jan 10, 2011 10.63 10.75 10.43 10.72 969,717 -0.03(-0.28%)
Jan 07, 2011 11.06 11.10 10.56 10.75 1,229,423 -0.31(-2.80%)
Jan 06, 2011 10.61 11.15 10.52 11.06 1,152,031 +0.42(+3.95%)
Jan 05, 2011 10.26 10.64 10.20 10.64 731,448 +0.29(+2.80%)
Jan 04, 2011 10.60 10.64 10.20 10.35 849,112 -0.23(-2.17%)
Jan 03, 2011 10.41 10.69 10.28 10.58 1,248,096 +0.25(+2.42%)
Dec 31, 2010 10.27 10.39 10.10 10.33 669,537 +0.03(+0.29%)
Dec 30, 2010 10.27 10.39 10.25 10.30 485,786 +0.00(+0.00%)
Dec 29, 2010 10.27 10.44 10.27 10.30 509,768 +0.04(+0.39%)
Dec 28, 2010 10.44 10.49 10.21 10.26 703,596 -0.24(-2.29%)
Dec 27, 2010 10.20 10.54 10.10 10.50 741,916 +0.19(+1.84%)
Dec 23, 2010 10.38 10.50 10.25 10.31 812,173 -0.11(-1.06%)
Dec 22, 2010 10.74 10.74 10.31 10.42 1,175,667 -0.29(-2.71%)
Dec 21, 2010 10.92 10.95 10.65 10.71 981,922 -0.09(-0.83%)
Dec 20, 2010 10.80 10.90 10.72 10.80 1,079,680 -0.11(-1.01%)
Dec 17, 2010 10.97 11.05 10.84 10.91 1,825,548 -0.09(-0.82%)
Dec 16, 2010 10.40 11.00 10.36 11.00 2,086,358 +0.84(+8.27%)
Dec 15, 2010 10.08 10.40 10.00 10.16 1,153,285 +0.10(+0.99%)
Dec 14, 2010 10.77 10.83 9.980 10.06 2,513,630 -0.20(-1.95%)
Dec 13, 2010 10.37 10.50 10.26 10.26 1,054,860 -0.04(-0.39%)
Dec 10, 2010 10.01 10.40 9.990 10.30 1,341,234 +0.34(+3.41%)
Dec 09, 2010 10.29 10.30 9.850 9.960 2,456,591 -0.10(-0.99%)
Dec 08, 2010 9.970 10.14 9.800 10.06 2,678,057 +0.50(+5.23%)
Dec 07, 2010 9.500 9.750 9.380 9.560 2,827,304 +0.25(+2.66%)
Dec 06, 2010 9.000 9.360 8.880 9.312 1,987,554 +0.40(+4.52%)
Dec 03, 2010 8.560 8.960 8.500 8.910 2,117,079 +0.35(+4.09%)
Dec 02, 2010 8.300 8.620 8.260 8.560 1,904,009 +0.32(+3.88%)
Dec 01, 2010 8.360 8.405 8.220 8.240 1,626,031 +0.06(+0.73%)
Nov 30, 2010 8.250 8.300 8.120 8.180 1,614,742 -0.07(-0.85%)
Nov 29, 2010 8.420 8.470 8.200 8.250 1,440,137 -0.17(-2.02%)
Nov 26, 2010 8.280 8.550 8.280 8.420 711,487 +0.08(+0.96%)
Nov 24, 2010 8.500 8.340 8.340 8.340 2,159,734 -0.06(-0.71%)
Nov 23, 2010 8.600 8.600 8.280 8.400 2,445,803 -0.27(-3.11%)
Nov 22, 2010 8.450 8.770 8.400 8.670 1,442,089 +0.25(+2.97%)
Nov 19, 2010 8.240 8.430 8.140 8.420 1,161,699 +0.22(+2.68%)
Nov 18, 2010 8.480 8.480 8.149 8.200 2,242,360 -0.14(-1.68%)
Nov 17, 2010 8.260 8.420 8.190 8.340 1,123,165 +0.13(+1.58%)
Nov 16, 2010 8.240 8.340 8.100 8.210 1,702,551 -0.10(-1.20%)
Nov 15, 2010 8.220 8.450 8.220 8.310 992,644 +0.16(+1.96%)
Nov 12, 2010 8.500 8.600 8.140 8.150 1,576,943 -0.46(-5.34%)
Nov 11, 2010 8.470 8.640 8.320 8.610 729,531 -0.04(-0.46%)
Nov 10, 2010 8.620 8.670 8.380 8.650 888,080 +0.09(+1.05%)
Nov 09, 2010 8.790 8.820 8.510 8.560 1,092,926 -0.18(-2.06%)
Nov 08, 2010 8.580 8.820 8.580 8.740 1,697,137 +0.20(+2.34%)
Nov 05, 2010 8.650 8.650 8.390 8.540 1,352,753 -0.03(-0.35%)
Nov 04, 2010 8.740 8.750 8.480 8.570 1,873,724 +0.00(+0.00%)
Nov 03, 2010 8.260 8.570 8.251 8.570 2,364,999 +0.34(+4.13%)
Nov 02, 2010 8.220 8.260 8.170 8.230 1,054,434 +0.09(+1.11%)
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.