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

Infinera Corp (NQ: INFN )

5.240 -0.020 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 9.250 9.390 9.100 9.220 1,649,500 -0.29(-3.05%)
Apr 29, 2021 9.690 9.690 9.330 9.510 936,757 -0.13(-1.35%)
Apr 28, 2021 9.550 9.690 9.470 9.640 2,022,530 +0.04(+0.42%)
Apr 27, 2021 9.800 9.840 9.520 9.600 1,423,618 -0.14(-1.44%)
Apr 26, 2021 9.410 9.770 9.410 9.740 1,180,767 +0.31(+3.29%)
Apr 23, 2021 9.370 9.550 9.024 9.430 1,848,300 +0.06(+0.64%)
Apr 22, 2021 9.500 9.700 9.360 9.370 1,280,934 -0.11(-1.16%)
Apr 21, 2021 9.250 9.550 9.140 9.480 1,209,386 +0.17(+1.83%)
Apr 20, 2021 9.540 9.710 9.150 9.310 1,921,756 -0.29(-3.02%)
Apr 19, 2021 9.870 9.990 9.500 9.600 1,791,651 -0.28(-2.83%)
Apr 16, 2021 10.15 10.19 9.870 9.880 969,100 -0.21(-2.08%)
Apr 15, 2021 10.03 10.12 9.736 10.09 1,244,431 +0.06(+0.60%)
Apr 14, 2021 10.20 10.36 9.970 10.03 1,709,147 -0.14(-1.38%)
Apr 13, 2021 10.04 10.29 10.00 10.17 955,933 +0.12(+1.19%)
Apr 12, 2021 10.03 10.07 9.870 10.05 717,115 +0.00(+0.00%)
Apr 09, 2021 10.00 10.30 9.980 10.05 1,556,600 +0.07(+0.70%)
Apr 08, 2021 9.920 10.01 9.700 9.980 1,647,202 +0.12(+1.22%)
Apr 07, 2021 10.08 10.08 9.800 9.860 881,394 -0.11(-1.10%)
Apr 06, 2021 10.19 10.20 9.840 9.970 1,454,250 -0.18(-1.77%)
Apr 05, 2021 10.27 10.47 10.07 10.15 1,499,109 +0.03(+0.30%)
Apr 01, 2021 9.740 10.25 9.740 10.12 2,075,900 +0.49(+5.09%)
Mar 31, 2021 9.610 9.850 9.560 9.630 1,854,033 +0.04(+0.42%)
Mar 30, 2021 9.630 9.680 9.380 9.590 1,672,182 -0.11(-1.13%)
Mar 29, 2021 10.29 10.30 9.580 9.700 1,937,615 -0.43(-4.24%)
Mar 26, 2021 9.820 10.13 9.790 10.13 1,386,700 +0.41(+4.22%)
Mar 25, 2021 9.300 9.790 9.170 9.720 1,614,458 +0.26(+2.75%)
Mar 24, 2021 9.950 10.06 9.450 9.460 2,087,524 -0.50(-5.02%)
Mar 23, 2021 10.22 10.27 9.830 9.960 1,861,152 -0.26(-2.54%)
Mar 22, 2021 10.31 10.44 10.07 10.22 1,305,698 -0.02(-0.20%)
Mar 19, 2021 9.940 10.36 9.850 10.24 3,279,700 +0.23(+2.30%)
Mar 18, 2021 10.20 10.68 9.970 10.01 3,830,525 -0.33(-3.19%)
Mar 17, 2021 10.10 10.36 9.870 10.34 1,993,141 +0.11(+1.08%)
Mar 16, 2021 10.18 10.36 9.930 10.23 2,254,548 +0.13(+1.29%)
Mar 15, 2021 9.900 10.22 9.700 10.10 2,868,689 +0.25(+2.54%)
Mar 12, 2021 9.620 9.910 9.430 9.850 2,523,700 +0.20(+2.07%)
Mar 11, 2021 9.290 9.730 9.280 9.650 3,337,674 +0.66(+7.34%)
Mar 10, 2021 8.770 9.070 8.650 8.990 3,181,238 +0.38(+4.41%)
Mar 09, 2021 8.440 8.670 8.350 8.610 2,200,981 +0.36(+4.36%)
Mar 08, 2021 8.320 8.570 8.100 8.250 3,384,739 -0.14(-1.67%)
Mar 05, 2021 8.760 8.890 7.960 8.390 4,103,500 -0.31(-3.56%)
Mar 04, 2021 9.180 9.350 8.550 8.700 3,936,242 -0.54(-5.84%)
Mar 03, 2021 9.390 9.440 9.180 9.240 2,318,098 -0.15(-1.60%)
Mar 02, 2021 9.650 9.770 9.340 9.390 2,131,675 -0.37(-3.79%)
Mar 01, 2021 10.03 10.10 9.530 9.760 2,680,360 -0.06(-0.66%)
Feb 26, 2021 9.490 9.945 9.395 9.825 3,707,900 +0.40(+4.30%)
Feb 25, 2021 9.230 9.680 9.230 9.420 3,918,909 -0.03(-0.32%)
Feb 24, 2021 9.790 9.910 9.220 9.450 5,596,343 -0.57(-5.69%)
Feb 23, 2021 9.820 10.08 9.070 10.02 4,237,962 -0.17(-1.67%)
Feb 22, 2021 10.50 10.64 10.01 10.19 2,347,838 -0.46(-4.32%)
Feb 19, 2021 10.41 10.78 10.41 10.65 4,079,000 +0.26(+2.50%)
Feb 18, 2021 10.31 10.50 10.16 10.39 2,504,590 -0.15(-1.42%)
Feb 17, 2021 10.61 11.10 10.32 10.54 5,350,757 -0.14(-1.31%)
Feb 16, 2021 10.76 10.92 10.62 10.68 1,526,158 -0.02(-0.14%)
Feb 12, 2021 10.36 10.78 10.33 10.70 2,361,100 +0.29(+2.84%)
Feb 11, 2021 10.49 10.60 10.19 10.40 2,283,455 -0.04(-0.38%)
Feb 10, 2021 10.72 10.96 10.21 10.44 3,016,769 -0.03(-0.29%)
Feb 09, 2021 10.16 10.51 10.02 10.47 2,681,771 +0.39(+3.87%)
Feb 08, 2021 10.01 10.15 9.880 10.08 2,128,781 +0.17(+1.72%)
Feb 05, 2021 9.650 9.910 9.580 9.910 1,789,700 +0.31(+3.23%)
Feb 04, 2021 9.600 9.650 9.440 9.600 2,375,166 -0.02(-0.21%)
Feb 03, 2021 9.910 9.948 9.500 9.620 2,554,850 -0.09(-0.88%)
Feb 02, 2021 10.01 10.07 9.495 9.705 5,704,105 -0.29(-2.95%)
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.