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

Infinera Corp (NQ: INFN )

5.110 -0.040 (-0.78%)
Streaming Delayed Price Updated: 3:47 PM 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 (%)
Sep 30, 2011 7.790 8.010 7.710 7.720 911,018 -0.28(-3.50%)
Sep 29, 2011 8.200 8.230 7.610 8.000 1,276,169 +0.06(+0.76%)
Sep 28, 2011 8.410 8.530 7.920 7.940 1,263,317 -0.47(-5.59%)
Sep 27, 2011 8.100 8.610 8.050 8.410 2,335,700 +0.46(+5.79%)
Sep 26, 2011 7.930 8.000 7.590 7.950 1,113,267 +0.08(+1.02%)
Sep 23, 2011 7.620 7.900 7.540 7.870 925,923 +0.25(+3.28%)
Sep 22, 2011 7.500 7.770 7.420 7.620 1,684,989 -0.21(-2.68%)
Sep 21, 2011 8.180 8.280 7.820 7.830 1,057,770 -0.37(-4.51%)
Sep 20, 2011 8.130 8.420 8.100 8.200 1,837,293 +0.16(+1.99%)
Sep 19, 2011 8.160 8.210 7.900 8.040 1,531,342 -0.24(-2.90%)
Sep 16, 2011 8.690 8.700 8.080 8.280 2,833,145 -0.32(-3.72%)
Sep 15, 2011 8.390 8.970 8.070 8.600 5,049,429 +0.31(+3.74%)
Sep 14, 2011 8.090 8.450 7.920 8.290 2,305,292 +0.24(+2.98%)
Sep 13, 2011 7.700 8.100 7.650 8.050 2,199,794 +0.36(+4.68%)
Sep 12, 2011 7.060 7.690 7.030 7.690 1,675,739 +0.47(+6.51%)
Sep 09, 2011 7.510 7.629 7.090 7.220 1,088,784 -0.33(-4.37%)
Sep 08, 2011 7.550 7.770 7.460 7.550 1,034,553 -0.07(-0.92%)
Sep 07, 2011 7.190 7.660 7.180 7.620 1,391,558 +0.60(+8.55%)
Sep 06, 2011 6.730 7.040 6.650 7.020 1,033,427 +0.03(+0.43%)
Sep 02, 2011 7.090 7.240 6.900 6.990 1,186,609 -0.22(-3.05%)
Sep 01, 2011 7.550 7.700 7.200 7.210 1,054,417 -0.30(-4.06%)
Aug 31, 2011 7.750 7.850 7.390 7.515 1,145,387 -0.18(-2.28%)
Aug 30, 2011 7.600 7.820 7.500 7.690 1,034,473 -0.01(-0.13%)
Aug 29, 2011 7.290 7.710 7.270 7.700 1,427,713 +0.41(+5.62%)
Aug 26, 2011 7.010 7.310 6.910 7.290 911,622 +0.23(+3.26%)
Aug 25, 2011 7.300 7.440 6.970 7.060 1,336,494 -0.29(-3.95%)
Aug 24, 2011 7.050 7.380 7.000 7.350 1,509,370 +0.27(+3.81%)
Aug 23, 2011 6.870 7.090 6.740 7.080 1,258,790 +0.23(+3.36%)
Aug 22, 2011 6.890 6.900 6.620 6.850 1,839,561 +0.25(+3.79%)
Aug 19, 2011 6.420 7.000 6.330 6.600 2,033,257 +0.13(+2.01%)
Aug 18, 2011 6.500 6.545 6.230 6.470 2,254,604 -0.32(-4.71%)
Aug 17, 2011 6.850 6.920 6.622 6.790 968,670 -0.04(-0.59%)
Aug 16, 2011 6.980 7.050 6.620 6.830 1,310,441 -0.31(-4.34%)
Aug 15, 2011 6.920 7.150 6.820 7.140 921,214 +0.27(+3.93%)
Aug 12, 2011 6.860 6.940 6.600 6.870 1,041,613 +0.08(+1.18%)
Aug 11, 2011 6.250 6.900 6.222 6.790 1,912,768 +0.63(+10.23%)
Aug 10, 2011 6.840 6.860 6.140 6.160 2,085,554 -0.35(-5.38%)
Aug 09, 2011 6.470 6.520 6.000 6.510 2,384,984 +0.36(+5.85%)
Aug 08, 2011 6.310 6.600 6.110 6.150 3,406,153 -0.57(-8.48%)
Aug 05, 2011 6.720 6.930 6.280 6.720 2,397,600 +0.09(+1.36%)
Aug 04, 2011 7.100 7.100 6.630 6.630 1,661,285 -0.57(-7.92%)
Aug 03, 2011 7.070 7.250 6.800 7.200 1,385,282 +0.11(+1.55%)
Aug 02, 2011 7.000 7.450 7.000 7.090 2,319,518 +0.00(+0.07%)
Aug 01, 2011 6.910 7.180 6.760 7.085 2,675,400 +0.66(+10.19%)
Jul 29, 2011 6.460 6.660 6.250 6.430 1,206,763 -0.10(-1.53%)
Jul 28, 2011 6.550 6.740 6.500 6.530 954,798 -0.05(-0.76%)
Jul 27, 2011 6.940 7.020 6.540 6.580 1,796,057 -0.47(-6.67%)
Jul 26, 2011 6.990 7.120 6.975 7.050 518,758 +0.04(+0.57%)
Jul 25, 2011 7.070 7.130 7.000 7.010 658,356 -0.22(-3.04%)
Jul 22, 2011 7.240 7.330 7.120 7.230 752,025 -0.02(-0.28%)
Jul 21, 2011 7.080 7.300 7.010 7.250 1,443,997 +0.16(+2.26%)
Jul 20, 2011 7.050 7.140 6.750 7.090 3,329,621 +0.52(+7.91%)
Jul 19, 2011 6.150 6.710 6.140 6.570 1,952,214 +0.37(+5.97%)
Jul 18, 2011 6.480 6.480 6.140 6.200 829,978 -0.31(-4.76%)
Jul 15, 2011 6.500 6.560 6.440 6.510 710,064 +0.01(+0.15%)
Jul 14, 2011 6.740 6.780 6.490 6.500 766,657 -0.23(-3.42%)
Jul 13, 2011 6.820 6.870 6.660 6.730 1,138,785 -0.01(-0.15%)
Jul 12, 2011 6.980 6.990 6.740 6.740 1,137,606 -0.28(-3.99%)
Jul 11, 2011 7.160 7.270 6.960 7.020 1,040,225 -0.26(-3.57%)
Jul 08, 2011 7.470 7.490 7.240 7.280 1,173,411 -0.32(-4.21%)
Jul 07, 2011 7.310 7.600 7.260 7.600 1,705,732 +0.36(+4.97%)
Jul 06, 2011 7.030 7.240 7.020 7.240 1,219,787 +0.21(+2.99%)
Jul 05, 2011 7.020 7.040 6.850 7.030 884,240 +0.02(+0.29%)
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.