Skip to main content

Infinera Corp (NQ: INFN )

6.070 -0.080 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 6.160 6.190 6.030 6.070 5,327,148 -0.08(-1.30%)
Jul 11, 2024 6.080 6.160 6.045 6.150 12,588,412 +0.10(+1.65%)
Jul 10, 2024 6.100 6.120 6.020 6.050 4,834,721 -0.01(-0.17%)
Jul 09, 2024 6.100 6.120 6.060 6.060 9,744,248 -0.06(-0.98%)
Jul 08, 2024 6.200 6.220 6.100 6.120 5,374,313 -0.03(-0.49%)
Jul 05, 2024 6.220 6.240 6.140 6.150 4,221,429 -0.11(-1.76%)
Jul 03, 2024 6.190 6.260 6.180 6.260 7,623,707 +0.06(+0.97%)
Jul 02, 2024 6.120 6.210 6.105 6.200 6,285,388 +0.09(+1.47%)
Jul 01, 2024 6.110 6.150 5.990 6.110 15,920,645 +0.02(+0.33%)
Jun 28, 2024 6.220 6.290 6.075 6.090 52,030,008 +0.83(+15.78%)
Jun 27, 2024 5.200 5.290 5.120 5.260 3,249,128 +0.08(+1.54%)
Jun 26, 2024 5.020 5.190 4.970 5.180 1,525,772 +0.11(+2.17%)
Jun 25, 2024 5.190 5.240 5.045 5.070 1,676,206 -0.16(-3.06%)
Jun 24, 2024 5.160 5.350 5.130 5.230 1,866,607 +0.07(+1.36%)
Jun 21, 2024 5.070 5.195 5.050 5.160 2,425,451 +0.07(+1.38%)
Jun 20, 2024 5.120 5.220 5.035 5.090 1,520,844 -0.07(-1.36%)
Jun 18, 2024 5.290 5.344 5.130 5.160 6,252,380 -0.15(-2.82%)
Jun 17, 2024 5.190 5.330 5.040 5.310 1,868,462 +0.08(+1.53%)
Jun 14, 2024 5.170 5.260 5.125 5.230 1,406,924 -0.01(-0.19%)
Jun 13, 2024 5.440 5.500 5.180 5.240 1,857,091 -0.21(-3.85%)
Jun 12, 2024 5.590 5.710 5.420 5.450 2,134,419 +0.06(+1.11%)
Jun 11, 2024 5.400 5.510 5.305 5.390 1,923,564 -0.06(-1.10%)
Jun 10, 2024 5.330 5.465 5.205 5.450 2,100,247 +0.04(+0.74%)
Jun 07, 2024 5.420 5.458 5.355 5.410 2,303,286 -0.11(-1.99%)
Jun 06, 2024 5.510 5.680 5.481 5.520 1,448,890 +0.01(+0.18%)
Jun 05, 2024 5.460 5.605 5.460 5.510 1,378,151 +0.08(+1.47%)
Jun 04, 2024 5.870 5.900 5.370 5.430 2,849,674 -0.51(-8.59%)
Jun 03, 2024 5.790 5.950 5.680 5.940 2,627,185 +0.22(+3.85%)
May 31, 2024 5.480 5.785 5.455 5.720 3,143,895 +0.26(+4.76%)
May 30, 2024 5.700 5.700 5.455 5.460 2,585,543 -0.25(-4.38%)
May 29, 2024 5.510 5.735 5.510 5.710 2,502,554 +0.11(+1.96%)
May 28, 2024 5.510 5.680 5.395 5.600 2,892,606 +0.14(+2.56%)
May 24, 2024 5.160 5.490 5.160 5.460 2,000,462 +0.35(+6.85%)
May 23, 2024 5.140 5.200 5.045 5.110 1,956,699 -0.04(-0.78%)
May 22, 2024 5.150 5.270 5.130 5.150 1,679,537 -0.08(-1.53%)
May 21, 2024 5.270 5.320 5.120 5.230 1,562,002 -0.11(-2.06%)
May 20, 2024 5.280 5.470 5.270 5.340 3,089,423 +0.08(+1.52%)
May 17, 2024 5.340 5.430 5.200 5.260 2,815,743 -0.05(-0.94%)
May 16, 2024 5.350 5.620 5.275 5.310 3,922,042 -0.04(-0.75%)
May 15, 2024 5.600 5.880 5.335 5.350 8,584,227 -0.45(-7.76%)
May 14, 2024 5.360 5.820 5.250 5.800 6,777,357 +0.79(+15.77%)
May 13, 2024 5.080 5.140 4.930 5.010 2,951,004 -0.05(-0.99%)
May 10, 2024 5.090 5.115 5.010 5.060 1,400,975 +0.00(+0.00%)
May 09, 2024 5.240 5.240 5.020 5.060 1,614,007 -0.16(-3.07%)
May 08, 2024 5.130 5.340 5.085 5.220 2,069,143 -0.04(-0.76%)
May 07, 2024 5.370 5.420 5.190 5.260 954,117 -0.04(-0.75%)
May 06, 2024 5.290 5.357 5.225 5.300 1,178,332 +0.06(+1.15%)
May 03, 2024 5.470 5.640 5.220 5.240 1,976,802 -0.02(-0.38%)
May 02, 2024 5.100 5.270 4.950 5.260 1,562,411 +0.27(+5.41%)
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.