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

Infinera Corp (NQ: INFN )

5.080 -0.070 (-1.36%)
Streaming Delayed Price Updated: 2:28 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, 2014 10.78 10.84 10.64 10.67 1,381,103 -0.15(-1.39%)
Sep 29, 2014 10.53 10.89 10.51 10.82 1,626,392 +0.21(+1.98%)
Sep 26, 2014 10.78 10.85 10.60 10.61 1,206,573 -0.13(-1.21%)
Sep 25, 2014 10.71 10.94 10.69 10.74 1,619,420 -0.05(-0.46%)
Sep 24, 2014 10.92 11.00 10.72 10.79 2,245,656 -0.11(-1.01%)
Sep 23, 2014 11.17 11.25 10.74 10.90 2,886,897 -0.32(-2.85%)
Sep 22, 2014 11.22 11.31 11.09 11.22 1,656,103 -0.12(-1.06%)
Sep 19, 2014 11.66 11.84 11.19 11.34 3,113,722 -0.22(-1.90%)
Sep 18, 2014 11.13 11.64 11.10 11.56 2,467,728 +0.49(+4.43%)
Sep 17, 2014 11.14 11.26 11.06 11.07 1,693,087 -0.07(-0.63%)
Sep 16, 2014 11.04 11.20 10.97 11.14 1,194,587 +0.05(+0.45%)
Sep 15, 2014 11.25 11.25 10.98 11.09 1,376,990 -0.02(-0.18%)
Sep 12, 2014 11.25 11.33 11.06 11.11 1,418,602 -0.15(-1.33%)
Sep 11, 2014 11.23 11.38 11.10 11.26 2,082,540 +0.01(+0.09%)
Sep 10, 2014 10.91 11.27 10.85 11.25 1,956,516 +0.38(+3.50%)
Sep 09, 2014 11.20 11.24 10.84 10.87 1,800,123 -0.32(-2.86%)
Sep 08, 2014 10.75 11.25 10.74 11.19 4,097,616 +0.86(+8.33%)
Sep 05, 2014 10.29 10.35 10.18 10.33 901,904 -0.02(-0.19%)
Sep 04, 2014 10.29 10.50 10.25 10.35 1,507,260 -0.07(-0.67%)
Sep 03, 2014 10.63 10.75 10.35 10.42 1,926,711 -0.17(-1.61%)
Sep 02, 2014 10.63 10.70 10.51 10.59 1,807,210 +0.01(+0.09%)
Aug 29, 2014 10.44 10.58 10.58 10.58 2,045,800 +0.15(+1.44%)
Aug 28, 2014 10.33 10.49 10.14 10.43 1,863,657 +0.06(+0.58%)
Aug 27, 2014 10.53 10.57 10.33 10.37 1,780,560 -0.18(-1.71%)
Aug 26, 2014 9.820 10.60 9.790 10.55 5,794,214 +0.72(+7.32%)
Aug 25, 2014 9.620 9.930 9.600 9.830 2,079,117 +0.26(+2.72%)
Aug 22, 2014 9.380 9.615 9.300 9.570 1,666,259 +0.20(+2.13%)
Aug 21, 2014 9.230 9.380 9.220 9.370 781,454 +0.10(+1.08%)
Aug 20, 2014 9.290 9.390 9.205 9.270 925,196 -0.08(-0.86%)
Aug 19, 2014 9.170 9.370 9.170 9.350 1,539,601 +0.16(+1.74%)
Aug 18, 2014 9.140 9.320 9.140 9.190 1,322,304 +0.09(+0.99%)
Aug 15, 2014 9.220 9.250 9.010 9.100 1,232,892 -0.02(-0.22%)
Aug 14, 2014 9.020 9.130 8.940 9.120 863,186 +0.07(+0.77%)
Aug 13, 2014 9.090 9.130 9.035 9.050 602,270 +0.00(+0.00%)
Aug 12, 2014 9.180 9.190 8.980 9.050 1,374,442 -0.17(-1.84%)
Aug 11, 2014 9.270 9.330 9.170 9.220 1,407,878 +0.00(+0.00%)
Aug 08, 2014 9.100 9.250 9.090 9.220 846,786 +0.13(+1.43%)
Aug 07, 2014 9.230 9.355 9.040 9.090 1,277,228 -0.12(-1.31%)
Aug 06, 2014 8.830 9.230 8.770 9.211 1,526,790 +0.31(+3.49%)
Aug 05, 2014 8.800 9.140 8.770 8.900 1,572,836 +0.02(+0.23%)
Aug 04, 2014 8.970 9.040 8.700 8.880 1,071,164 +0.00(+0.00%)
Aug 01, 2014 9.200 9.200 8.880 8.880 1,737,773 -0.32(-3.48%)
Jul 31, 2014 9.120 9.330 9.120 9.200 2,198,435 -0.04(-0.43%)
Jul 30, 2014 9.030 9.240 9.030 9.240 1,843,667 +0.24(+2.67%)
Jul 29, 2014 9.060 9.120 8.970 9.000 1,207,496 -0.05(-0.55%)
Jul 28, 2014 9.150 9.202 8.930 9.050 1,822,852 -0.08(-0.88%)
Jul 25, 2014 8.950 9.150 8.820 9.130 2,178,497 +0.06(+0.66%)
Jul 24, 2014 9.630 9.650 8.800 9.070 4,552,287 -0.07(-0.77%)
Jul 23, 2014 9.200 9.310 9.060 9.140 3,825,666 -0.15(-1.61%)
Jul 22, 2014 9.190 9.395 9.160 9.290 3,137,432 +0.15(+1.64%)
Jul 21, 2014 9.060 9.190 8.960 9.140 1,496,946 +0.02(+0.22%)
Jul 18, 2014 8.840 9.200 8.840 9.120 1,673,627 +0.26(+2.93%)
Jul 17, 2014 8.800 8.970 8.760 8.860 890,338 -0.01(-0.11%)
Jul 16, 2014 8.870 8.930 8.635 8.870 1,293,351 +0.04(+0.45%)
Jul 15, 2014 8.950 9.070 8.750 8.830 1,659,248 -0.13(-1.45%)
Jul 14, 2014 8.570 9.000 8.570 8.960 1,549,860 +0.23(+2.63%)
Jul 11, 2014 8.670 8.780 8.610 8.730 779,249 +0.04(+0.46%)
Jul 10, 2014 8.480 8.710 8.320 8.690 1,822,804 +0.10(+1.16%)
Jul 09, 2014 8.840 8.910 8.500 8.590 3,503,443 -0.20(-2.28%)
Jul 08, 2014 9.230 9.250 8.780 8.790 2,823,482 -0.47(-5.08%)
Jul 07, 2014 9.500 9.500 9.260 9.260 1,022,752 -0.24(-2.51%)
Jul 03, 2014 9.540 9.498 9.498 9.498 819,300 -0.03(-0.33%)
Jul 02, 2014 9.210 9.640 9.200 9.530 3,106,484 +0.29(+3.14%)
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.