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, 2013 8.290 8.430 8.200 8.420 0 +0.14(+1.69%)
Apr 29, 2013 8.250 8.430 8.170 8.280 2,058,431 +0.07(+0.85%)
Apr 26, 2013 8.090 8.310 8.180 8.210 2,502,813 -0.01(-0.12%)
Apr 25, 2013 7.800 8.550 7.750 8.220 0 +1.56(+23.42%)
Apr 24, 2013 6.580 6.690 6.455 6.660 837,101 +0.04(+0.60%)
Apr 23, 2013 6.560 6.620 6.450 6.620 583,301 +0.14(+2.16%)
Apr 22, 2013 6.290 6.470 6.060 6.480 884,570 +0.22(+3.51%)
Apr 19, 2013 6.200 6.340 6.150 6.260 797,749 +0.09(+1.46%)
Apr 18, 2013 6.290 6.490 6.120 6.170 791,446 -0.08(-1.28%)
Apr 17, 2013 6.470 6.480 6.240 6.250 950,451 -0.32(-4.87%)
Apr 16, 2013 6.530 6.720 6.400 6.570 672,529 +0.16(+2.50%)
Apr 15, 2013 6.930 6.980 6.350 6.410 1,076,012 -0.59(-8.49%)
Apr 12, 2013 6.900 7.080 6.880 7.005 809,179 +0.04(+0.65%)
Apr 11, 2013 6.800 6.970 6.790 6.960 689,065 +0.16(+2.35%)
Apr 10, 2013 6.510 6.880 6.510 6.800 850,991 +0.34(+5.26%)
Apr 09, 2013 6.340 6.470 6.240 6.460 852,482 +0.15(+2.38%)
Apr 08, 2013 6.200 6.340 6.166 6.310 547,599 +0.09(+1.45%)
Apr 05, 2013 6.210 6.330 6.160 6.220 908,424 -0.12(-1.97%)
Apr 04, 2013 6.300 6.430 6.280 6.345 661,729 +0.06(+1.04%)
Apr 03, 2013 6.520 6.580 6.230 6.280 1,580,352 -0.24(-3.68%)
Apr 02, 2013 6.650 6.730 6.500 6.520 948,579 -0.10(-1.51%)
Apr 01, 2013 6.970 6.990 6.580 6.620 998,567 -0.38(-5.43%)
Mar 28, 2013 7.060 7.100 6.950 7.000 1,016,356 -0.05(-0.71%)
Mar 27, 2013 6.980 7.070 6.860 7.050 565,613 +0.00(+0.00%)
Mar 26, 2013 7.140 7.250 6.980 7.050 575,544 -0.09(-1.26%)
Mar 25, 2013 7.030 7.160 6.955 7.140 756,416 +0.12(+1.71%)
Mar 22, 2013 7.050 7.170 7.000 7.020 545,780 -0.03(-0.43%)
Mar 21, 2013 7.150 7.220 7.000 7.050 1,514,527 -0.14(-1.95%)
Mar 20, 2013 7.400 7.400 7.150 7.190 1,600,557 -0.13(-1.78%)
Mar 19, 2013 7.370 7.460 7.200 7.320 1,774,182 +0.30(+4.27%)
Mar 18, 2013 7.000 7.165 6.890 7.020 1,096,808 -0.09(-1.20%)
Mar 15, 2013 7.200 7.200 7.040 7.105 1,609,824 -0.09(-1.32%)
Mar 14, 2013 7.160 7.210 7.136 7.200 555,689 +0.04(+0.56%)
Mar 13, 2013 7.150 7.220 7.060 7.160 498,966 +0.00(+0.00%)
Mar 12, 2013 7.160 7.190 7.090 7.160 608,702 -0.03(-0.42%)
Mar 11, 2013 7.150 7.260 7.050 7.190 1,032,555 +0.00(+0.00%)
Mar 08, 2013 7.060 7.200 6.970 7.190 903,921 +0.06(+0.84%)
Mar 07, 2013 7.000 7.140 6.850 7.130 2,300,769 +0.44(+6.58%)
Mar 06, 2013 6.590 6.700 6.540 6.690 538,781 +0.11(+1.67%)
Mar 05, 2013 6.400 6.660 6.400 6.580 554,143 +0.05(+0.77%)
Mar 04, 2013 6.390 6.580 6.390 6.530 604,603 +0.11(+1.71%)
Mar 01, 2013 6.410 6.475 6.340 6.420 1,002,329 -0.07(-1.08%)
Feb 28, 2013 6.550 6.580 6.430 6.490 747,710 -0.10(-1.52%)
Feb 27, 2013 6.460 6.735 6.420 6.590 674,526 +0.10(+1.54%)
Feb 26, 2013 6.590 6.660 6.380 6.490 980,029 -0.01(-0.15%)
Feb 22, 2013 6.470 6.580 6.400 6.500 621,010 +0.06(+0.93%)
Feb 21, 2013 6.590 6.590 6.310 6.440 876,585 -0.16(-2.42%)
Feb 20, 2013 6.830 6.940 6.590 6.600 1,163,981 -0.23(-3.37%)
Feb 19, 2013 6.650 6.860 6.610 6.830 1,197,821 +0.13(+1.94%)
Feb 15, 2013 6.820 6.875 6.680 6.700 677,003 -0.08(-1.18%)
Feb 14, 2013 6.700 6.820 6.650 6.780 715,856 +0.01(+0.15%)
Feb 13, 2013 6.900 6.935 6.660 6.770 1,182,218 -0.10(-1.46%)
Feb 12, 2013 6.780 6.930 6.745 6.870 1,080,461 +0.08(+1.18%)
Feb 11, 2013 6.990 7.000 6.770 6.790 1,045,177 -0.20(-2.86%)
Feb 08, 2013 7.010 7.160 6.860 6.990 1,211,217 -0.12(-1.69%)
Feb 07, 2013 6.860 7.110 6.840 7.110 970,440 +0.27(+3.95%)
Feb 06, 2013 7.180 7.250 6.670 6.840 2,705,293 -0.47(-6.43%)
Feb 04, 2013 7.500 7.750 7.200 7.310 2,182,890 +0.08(+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.