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 (%)
Feb 27, 2009 6.960 7.460 6.960 7.200 552,004 +0.11(+1.55%)
Feb 26, 2009 7.230 7.280 7.030 7.090 400,219 -0.07(-0.98%)
Feb 25, 2009 7.080 7.460 7.000 7.160 601,607 -0.05(-0.69%)
Feb 24, 2009 6.770 7.240 6.570 7.210 1,678,714 +0.55(+8.26%)
Feb 23, 2009 6.850 6.870 6.650 6.660 579,516 -0.18(-2.63%)
Feb 20, 2009 6.850 6.960 6.660 6.840 645,340 +0.06(+0.88%)
Feb 19, 2009 6.670 6.840 6.600 6.780 512,220 +0.13(+1.95%)
Feb 18, 2009 6.590 6.750 6.500 6.650 674,987 -0.19(-2.78%)
Feb 17, 2009 7.280 7.300 6.750 6.840 1,114,320 -0.65(-8.68%)
Feb 13, 2009 7.160 7.540 7.140 7.490 668,204 +0.37(+5.20%)
Feb 12, 2009 6.900 7.170 6.810 7.120 358,851 +0.12(+1.71%)
Feb 11, 2009 6.680 7.130 6.680 7.000 437,088 -0.11(-1.55%)
Feb 10, 2009 7.050 7.330 7.000 7.110 779,326 +0.12(+1.72%)
Feb 09, 2009 7.150 7.250 6.860 6.990 411,994 -0.16(-2.24%)
Feb 06, 2009 6.910 7.220 6.910 7.150 437,595 +0.21(+3.03%)
Feb 05, 2009 6.560 7.030 6.500 6.940 818,540 +0.29(+4.36%)
Feb 04, 2009 6.940 7.280 6.580 6.650 722,393 -0.31(-4.45%)
Feb 03, 2009 6.040 7.290 6.040 6.960 1,148,452 +0.43(+6.58%)
Feb 02, 2009 6.730 6.790 6.270 6.530 1,397,286 -0.33(-4.81%)
Jan 30, 2009 7.500 7.575 6.780 6.860 1,975,879 -1.46(-17.55%)
Jan 29, 2009 8.630 8.920 8.290 8.320 779,288 -0.48(-5.45%)
Jan 28, 2009 8.450 8.840 8.420 8.800 502,471 +0.35(+4.14%)
Jan 27, 2009 8.430 8.670 8.335 8.450 418,460 +0.03(+0.36%)
Jan 26, 2009 8.340 8.610 8.150 8.420 486,267 +0.12(+1.45%)
Jan 23, 2009 7.900 8.390 7.800 8.300 462,320 +0.15(+1.84%)
Jan 22, 2009 8.300 8.450 7.800 8.150 451,075 -0.41(-4.79%)
Jan 21, 2009 8.130 8.620 7.750 8.560 536,759 +0.56(+7.00%)
Jan 20, 2009 8.530 8.640 8.000 8.000 601,371 -0.70(-8.05%)
Jan 16, 2009 8.910 8.950 8.354 8.700 423,481 -0.13(-1.47%)
Jan 15, 2009 8.450 8.880 8.070 8.830 496,991 +0.39(+4.62%)
Jan 14, 2009 8.820 9.010 8.420 8.440 653,690 -0.57(-6.33%)
Jan 13, 2009 8.710 9.040 8.610 9.010 486,417 +0.27(+3.09%)
Jan 12, 2009 8.840 8.975 8.640 8.740 332,426 -0.12(-1.35%)
Jan 09, 2009 8.800 9.240 8.750 8.860 495,485 -0.41(-4.42%)
Jan 08, 2009 9.050 9.280 8.780 9.270 689,172 +0.15(+1.64%)
Jan 07, 2009 8.970 9.270 8.870 9.120 587,803 +0.03(+0.33%)
Jan 06, 2009 8.990 9.180 8.930 9.090 931,438 +0.11(+1.22%)
Jan 05, 2009 8.980 9.240 8.620 8.980 673,891 +0.00(+0.00%)
Jan 02, 2009 9.000 9.140 8.660 8.980 666,430 +0.02(+0.22%)
Dec 31, 2008 8.720 9.060 8.720 8.960 713,099 +0.28(+3.23%)
Dec 30, 2008 8.370 8.710 8.370 8.680 338,860 +0.43(+5.21%)
Dec 29, 2008 8.550 8.680 8.100 8.250 241,626 -0.30(-3.51%)
Dec 26, 2008 8.650 8.740 8.440 8.550 90,769 -0.01(-0.12%)
Dec 24, 2008 8.430 8.640 8.430 8.560 113,678 +0.11(+1.30%)
Dec 23, 2008 8.630 8.800 8.300 8.450 341,090 -0.11(-1.29%)
Dec 22, 2008 8.770 8.860 8.140 8.560 568,270 -0.19(-2.17%)
Dec 19, 2008 8.900 9.010 8.310 8.750 1,403,444 +0.16(+1.86%)
Dec 18, 2008 8.680 9.250 8.330 8.590 898,253 -0.28(-3.16%)
Dec 17, 2008 8.550 9.040 8.510 8.870 702,220 +0.20(+2.31%)
Dec 16, 2008 8.160 8.710 8.160 8.670 664,029 +0.61(+7.57%)
Dec 15, 2008 8.830 8.830 7.650 8.060 1,098,302 -1.23(-13.24%)
Dec 12, 2008 8.950 9.590 8.720 9.290 675,743 +0.03(+0.32%)
Dec 11, 2008 9.840 10.05 9.120 9.260 497,317 -0.73(-7.31%)
Dec 10, 2008 9.900 10.29 9.660 9.990 396,886 +0.29(+2.99%)
Dec 09, 2008 9.880 10.39 9.580 9.700 548,310 -0.36(-3.58%)
Dec 08, 2008 9.800 10.23 9.700 10.06 665,029 +0.49(+5.12%)
Dec 05, 2008 9.040 9.590 8.780 9.570 574,129 +0.34(+3.68%)
Dec 04, 2008 8.980 9.700 8.980 9.230 677,973 +0.08(+0.87%)
Dec 03, 2008 8.650 9.170 8.540 9.150 559,520 +0.06(+0.66%)
Dec 02, 2008 8.420 9.320 8.290 9.090 792,395 +0.94(+11.53%)
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.