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

Infinera Corp (NQ: INFN )

5.260 -0.050 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2009 9.250 9.330 9.060 9.130 319,563 -0.08(-0.87%)
Jun 29, 2009 9.120 9.410 9.030 9.210 370,492 +0.11(+1.21%)
Jun 26, 2009 9.100 9.210 8.980 9.100 1,178,572 -0.09(-0.98%)
Jun 25, 2009 9.110 9.260 9.000 9.190 461,285 -0.01(-0.11%)
Jun 24, 2009 9.180 9.450 9.100 9.200 443,719 +0.14(+1.55%)
Jun 23, 2009 9.090 9.240 8.990 9.060 454,130 +0.08(+0.89%)
Jun 22, 2009 9.510 9.700 8.980 8.980 654,111 -0.47(-4.97%)
Jun 19, 2009 9.650 9.860 9.410 9.450 752,026 +0.00(+0.00%)
Jun 18, 2009 9.620 9.620 9.350 9.450 369,989 -0.20(-2.07%)
Jun 17, 2009 9.570 9.800 9.460 9.650 531,428 +0.07(+0.73%)
Jun 16, 2009 10.13 10.17 9.560 9.580 628,700 -0.49(-4.87%)
Jun 15, 2009 9.930 10.10 9.655 10.07 719,404 -0.05(-0.49%)
Jun 12, 2009 10.03 10.13 9.940 10.12 460,655 -0.05(-0.49%)
Jun 11, 2009 10.02 10.31 10.01 10.17 605,760 +0.15(+1.50%)
Jun 10, 2009 10.33 10.39 9.700 10.02 921,943 -0.27(-2.62%)
Jun 09, 2009 10.00 10.40 9.875 10.29 636,980 +0.28(+2.80%)
Jun 08, 2009 9.870 10.14 9.740 10.01 451,002 +0.07(+0.70%)
Jun 05, 2009 10.53 10.53 9.800 9.940 863,180 -0.44(-4.24%)
Jun 04, 2009 9.450 10.44 9.360 10.38 1,547,114 +0.97(+10.31%)
Jun 03, 2009 9.070 9.490 9.000 9.410 1,324,688 +0.28(+3.07%)
Jun 02, 2009 8.960 9.240 8.830 9.130 844,408 +0.05(+0.55%)
Jun 01, 2009 8.720 9.110 8.640 9.080 939,551 +0.54(+6.32%)
May 29, 2009 8.330 8.560 8.210 8.540 863,421 +0.22(+2.64%)
May 28, 2009 8.330 8.420 8.050 8.320 664,455 +0.09(+1.09%)
May 27, 2009 8.480 8.560 8.230 8.230 808,436 -0.29(-3.40%)
May 26, 2009 8.140 8.580 8.140 8.520 581,910 +0.27(+3.27%)
May 22, 2009 8.180 8.340 8.000 8.250 410,024 +0.15(+1.85%)
May 21, 2009 8.200 8.220 7.900 8.100 578,763 -0.28(-3.34%)
May 20, 2009 8.350 8.530 8.160 8.380 627,940 +0.14(+1.70%)
May 19, 2009 8.080 8.310 8.050 8.240 723,723 +0.08(+0.98%)
May 18, 2009 8.050 8.220 7.920 8.160 822,771 +0.04(+0.49%)
May 15, 2009 8.030 8.400 7.970 8.120 436,392 +0.07(+0.87%)
May 14, 2009 8.000 8.180 7.900 8.050 487,407 +0.11(+1.39%)
May 13, 2009 7.940 8.100 7.920 7.940 567,921 -0.10(-1.24%)
May 12, 2009 8.160 8.190 7.950 8.040 584,730 -0.07(-0.86%)
May 11, 2009 8.460 8.510 8.060 8.110 724,396 -0.49(-5.70%)
May 08, 2009 8.550 8.620 8.300 8.600 458,276 +0.26(+3.12%)
May 07, 2009 8.630 8.870 8.230 8.340 614,072 -0.41(-4.69%)
May 06, 2009 8.500 8.830 8.370 8.750 609,367 +0.15(+1.74%)
May 05, 2009 8.530 8.840 8.480 8.600 620,817 -0.25(-2.82%)
May 04, 2009 8.750 8.960 8.720 8.850 610,837 +0.14(+1.61%)
May 01, 2009 8.260 8.750 8.260 8.710 559,064 +0.27(+3.20%)
Apr 30, 2009 8.220 8.620 8.060 8.440 1,344,845 +0.36(+4.46%)
Apr 29, 2009 8.260 8.290 8.050 8.080 714,881 -0.06(-0.74%)
Apr 28, 2009 8.250 8.305 8.100 8.140 569,077 -0.12(-1.45%)
Apr 27, 2009 8.450 8.500 8.160 8.260 653,567 -0.19(-2.25%)
Apr 24, 2009 8.540 8.540 8.220 8.450 695,246 +0.12(+1.44%)
Apr 23, 2009 8.410 8.590 8.220 8.330 869,272 +0.40(+5.04%)
Apr 22, 2009 8.290 8.490 7.900 7.930 1,188,397 -1.36(-14.64%)
Apr 21, 2009 8.970 9.500 8.900 9.290 936,249 +0.24(+2.65%)
Apr 20, 2009 9.210 9.400 8.890 9.050 529,456 -0.39(-4.13%)
Apr 17, 2009 9.330 9.680 9.260 9.440 1,050,091 +0.12(+1.29%)
Apr 16, 2009 8.900 9.370 8.820 9.320 726,038 +0.42(+4.72%)
Apr 15, 2009 8.490 8.900 8.460 8.900 449,822 +0.30(+3.49%)
Apr 14, 2009 8.440 8.850 8.320 8.600 440,015 +0.01(+0.12%)
Apr 13, 2009 8.540 8.680 8.170 8.590 455,216 -0.07(-0.81%)
Apr 09, 2009 8.400 8.710 8.360 8.660 534,922 +0.27(+3.22%)
Apr 08, 2009 8.140 8.400 8.100 8.390 363,381 +0.36(+4.48%)
Apr 07, 2009 8.240 8.340 8.020 8.030 384,123 -0.35(-4.18%)
Apr 06, 2009 8.420 8.450 8.260 8.380 431,797 -0.07(-0.83%)
Apr 03, 2009 8.110 8.500 8.010 8.450 550,285 +0.29(+3.55%)
Apr 02, 2009 8.260 8.300 7.970 8.160 975,974 +0.09(+1.12%)
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.