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 (%)
Oct 31, 2017 8.530 8.610 8.360 8.370 1,080,072 -0.14(-1.65%)
Oct 30, 2017 8.370 8.530 8.350 8.510 851,395 +0.07(+0.83%)
Oct 27, 2017 8.430 8.485 8.360 8.440 998,065 +0.01(+0.12%)
Oct 26, 2017 8.550 8.610 8.390 8.430 563,902 -0.11(-1.29%)
Oct 25, 2017 8.510 8.650 8.340 8.540 749,905 -0.06(-0.70%)
Oct 24, 2017 8.760 8.895 8.600 8.600 717,487 -0.14(-1.60%)
Oct 23, 2017 8.670 8.790 8.510 8.740 1,175,002 +0.07(+0.81%)
Oct 20, 2017 8.580 8.730 8.500 8.670 792,555 +0.19(+2.24%)
Oct 19, 2017 8.370 8.580 8.360 8.480 1,391,795 +0.02(+0.24%)
Oct 18, 2017 8.530 8.590 8.400 8.460 874,821 +0.00(+0.00%)
Oct 17, 2017 8.480 8.610 8.430 8.460 964,897 -0.04(-0.47%)
Oct 16, 2017 8.930 8.970 8.490 8.500 1,295,164 -0.09(-1.05%)
Oct 13, 2017 8.550 8.630 8.420 8.590 1,385,872 +0.01(+0.12%)
Oct 12, 2017 8.530 8.660 8.420 8.580 887,312 -0.01(-0.12%)
Oct 11, 2017 8.760 8.835 8.580 8.590 1,043,498 -0.18(-2.05%)
Oct 10, 2017 8.960 8.990 8.731 8.770 975,916 -0.12(-1.35%)
Oct 09, 2017 8.890 8.940 8.830 8.890 545,311 +0.02(+0.23%)
Oct 06, 2017 8.750 8.960 8.730 8.870 962,806 +0.11(+1.26%)
Oct 05, 2017 8.850 8.900 8.750 8.760 1,098,822 -0.08(-0.90%)
Oct 04, 2017 8.950 8.955 8.820 8.840 499,540 -0.12(-1.34%)
Oct 03, 2017 9.020 9.070 8.840 8.960 743,385 -0.04(-0.44%)
Oct 02, 2017 8.870 9.090 8.820 9.000 921,136 +0.13(+1.47%)
Sep 29, 2017 8.790 8.990 8.740 8.870 1,152,753 +0.09(+1.03%)
Sep 28, 2017 8.740 8.845 8.620 8.780 1,062,282 +0.04(+0.46%)
Sep 27, 2017 8.940 8.740 1,464,188 +0.29(+3.43%)
Sep 26, 2017 8.410 8.550 8.370 8.450 707,280 +0.07(+0.84%)
Sep 25, 2017 8.450 8.520 8.290 8.380 1,119,173 -0.07(-0.83%)
Sep 22, 2017 8.330 8.505 8.300 8.450 833,680 +0.04(+0.48%)
Sep 21, 2017 8.260 8.460 8.120 8.410 1,385,466 +0.12(+1.45%)
Sep 20, 2017 8.450 8.480 8.220 8.290 1,190,454 -0.15(-1.78%)
Sep 19, 2017 8.520 8.535 8.390 8.440 1,019,851 -0.09(-1.06%)
Sep 18, 2017 8.410 8.680 8.400 8.530 1,698,483 +0.16(+1.91%)
Sep 15, 2017 8.270 8.470 8.150 8.370 3,371,429 +0.10(+1.21%)
Sep 14, 2017 8.350 8.350 8.150 8.270 1,095,719 -0.14(-1.66%)
Sep 13, 2017 8.430 8.570 8.360 8.410 945,151 -0.04(-0.47%)
Sep 12, 2017 8.260 8.525 8.220 8.450 939,387 +0.23(+2.80%)
Sep 11, 2017 8.260 8.320 8.210 8.220 959,086 +0.03(+0.37%)
Sep 08, 2017 8.180 8.225 8.120 8.190 1,779,102 -0.05(-0.61%)
Sep 07, 2017 8.300 8.300 8.150 8.240 1,479,401 -0.02(-0.24%)
Sep 06, 2017 8.350 8.430 8.240 8.260 1,456,082 -0.06(-0.72%)
Sep 05, 2017 8.470 8.520 8.250 8.320 1,997,802 -0.21(-2.46%)
Sep 01, 2017 8.470 8.553 8.360 8.530 1,959,909 +0.07(+0.83%)
Aug 31, 2017 8.500 8.700 8.420 8.460 1,471,925 -0.17(-1.97%)
Aug 30, 2017 8.750 8.840 8.581 8.630 1,482,729 -0.15(-1.71%)
Aug 29, 2017 8.560 8.790 8.400 8.780 1,688,055 +0.08(+0.92%)
Aug 28, 2017 8.650 8.710 8.520 8.700 893,182 +0.07(+0.81%)
Aug 25, 2017 8.700 8.710 8.510 8.630 1,115,005 -0.03(-0.35%)
Aug 24, 2017 8.670 8.760 8.555 8.660 1,223,401 +0.10(+1.17%)
Aug 23, 2017 8.400 8.625 8.320 8.560 1,236,898 +0.06(+0.71%)
Aug 22, 2017 8.360 8.520 8.290 8.500 1,321,002 +0.20(+2.41%)
Aug 21, 2017 8.400 8.400 8.115 8.300 1,803,299 -0.10(-1.19%)
Aug 18, 2017 8.320 8.440 8.270 8.400 1,455,798 +0.01(+0.12%)
Aug 17, 2017 8.440 8.587 8.330 8.390 1,563,769 -0.16(-1.87%)
Aug 16, 2017 8.520 8.610 8.380 8.550 1,855,735 -0.05(-0.58%)
Aug 15, 2017 8.890 8.900 8.590 8.600 1,540,066 -0.29(-3.26%)
Aug 14, 2017 8.750 8.980 8.705 8.890 1,742,809 +0.22(+2.54%)
Aug 11, 2017 8.750 8.830 8.640 8.670 1,702,393 -0.03(-0.34%)
Aug 10, 2017 9.010 9.020 8.640 8.700 2,135,894 -0.35(-3.87%)
Aug 09, 2017 9.050 9.130 8.935 9.050 2,386,436 -0.09(-0.98%)
Aug 08, 2017 9.250 9.390 9.100 9.140 3,016,103 -0.11(-1.19%)
Aug 07, 2017 9.460 9.590 9.014 9.250 5,620,269 -0.32(-3.34%)
Aug 04, 2017 9.990 9.990 9.300 9.570 11,490,949 -1.90(-16.56%)
Aug 03, 2017 11.50 11.67 11.26 11.47 2,353,854 +0.00(+0.00%)
Aug 02, 2017 11.68 11.72 11.30 11.47 1,980,810 -0.25(-2.13%)
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.