Skip to main content

Infinera Corp (NQ: INFN )

4.790 -0.310 (-6.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 4.980 5.010 4.750 4.790 4,148,855 -0.31(-6.08%)
Apr 11, 2024 5.180 5.245 5.070 5.100 5,687,142 -0.03(-0.58%)
Apr 10, 2024 5.320 5.380 5.090 5.130 4,341,134 -0.33(-6.04%)
Apr 09, 2024 5.470 5.660 5.440 5.460 4,197,327 +0.02(+0.37%)
Apr 08, 2024 5.800 5.810 5.440 5.440 4,655,695 -0.36(-6.21%)
Apr 05, 2024 5.990 6.000 5.790 5.800 2,406,392 -0.15(-2.52%)
Apr 04, 2024 6.330 6.400 5.935 5.950 3,419,298 -0.30(-4.80%)
Apr 03, 2024 5.830 6.300 5.800 6.250 6,782,428 +0.38(+6.47%)
Apr 02, 2024 6.320 6.370 5.860 5.870 4,884,526 -0.63(-9.69%)
Apr 01, 2024 6.030 6.620 5.976 6.500 10,172,291 +0.47(+7.79%)
Mar 28, 2024 5.530 6.040 5.980 6.030 9,956,180 +0.52(+9.44%)
Mar 27, 2024 5.160 5.710 5.130 5.510 5,314,932 +0.41(+8.04%)
Mar 26, 2024 5.360 5.410 5.070 5.100 2,944,743 -0.23(-4.32%)
Mar 25, 2024 5.430 5.570 5.270 5.330 2,527,253 -0.09(-1.66%)
Mar 22, 2024 5.340 5.440 5.210 5.420 2,942,997 +0.06(+1.12%)
Mar 21, 2024 5.340 5.370 5.220 5.360 4,108,241 +0.10(+1.90%)
Mar 20, 2024 5.030 5.320 5.010 5.260 5,518,720 +0.23(+4.57%)
Mar 19, 2024 4.750 5.040 4.690 5.030 4,561,777 +0.32(+6.79%)
Mar 18, 2024 4.500 4.770 4.460 4.710 3,064,058 +0.18(+3.97%)
Mar 15, 2024 4.450 4.570 4.405 4.530 4,069,578 +0.02(+0.44%)
Mar 14, 2024 4.410 4.580 4.410 4.510 2,799,357 +0.06(+1.35%)
Mar 13, 2024 4.600 4.640 4.410 4.450 2,049,004 -0.16(-3.47%)
Mar 12, 2024 4.490 4.650 4.440 4.610 2,693,637 +0.10(+2.22%)
Mar 11, 2024 4.590 4.670 4.490 4.510 3,910,055 -0.12(-2.49%)
Mar 08, 2024 4.900 4.920 4.610 4.625 4,740,544 -0.24(-4.84%)
Mar 07, 2024 5.270 5.350 4.530 4.860 16,458,034 -0.65(-11.80%)
Mar 06, 2024 5.280 5.720 5.240 5.510 8,512,900 +0.36(+6.99%)
Mar 05, 2024 5.240 5.320 5.110 5.150 2,626,772 -0.22(-4.10%)
Mar 04, 2024 5.400 5.480 5.210 5.370 2,746,347 +0.02(+0.37%)
Mar 01, 2024 5.020 5.380 4.620 5.350 5,704,903 +0.33(+6.57%)
Feb 29, 2024 5.200 5.230 5.010 5.020 2,143,986 -0.09(-1.76%)
Feb 28, 2024 5.150 5.265 5.080 5.110 1,885,775 -0.11(-2.11%)
Feb 27, 2024 5.230 5.360 5.170 5.220 1,456,270 +0.04(+0.77%)
Feb 26, 2024 4.930 5.190 4.900 5.180 1,873,584 +0.23(+4.65%)
Feb 23, 2024 5.130 5.130 4.930 4.950 1,425,120 -0.21(-4.07%)
Feb 22, 2024 4.920 5.160 4.910 5.160 2,105,502 +0.28(+5.74%)
Feb 21, 2024 4.960 5.030 4.820 4.880 1,500,809 -0.16(-3.17%)
Feb 20, 2024 4.980 5.080 4.960 5.040 2,271,245 -0.07(-1.37%)
Feb 16, 2024 5.150 5.240 5.060 5.110 1,620,474 -0.10(-1.92%)
Feb 15, 2024 5.100 5.220 5.030 5.210 2,853,675 +0.16(+3.17%)
Feb 14, 2024 5.000 5.080 4.820 5.050 1,392,344 +0.19(+3.91%)
Feb 13, 2024 5.060 5.130 4.790 4.860 4,952,956 -0.47(-8.82%)
Feb 12, 2024 5.360 5.480 5.320 5.330 1,699,596 -0.02(-0.37%)
Feb 09, 2024 5.230 5.365 5.170 5.350 1,995,795 +0.14(+2.69%)
Feb 08, 2024 5.450 5.480 5.210 5.210 2,255,270 -0.26(-4.75%)
Feb 07, 2024 5.270 5.561 5.245 5.470 6,064,313 +0.24(+4.59%)
Feb 06, 2024 5.030 5.230 4.980 5.230 2,697,942 +0.25(+5.02%)
Feb 05, 2024 5.080 5.135 4.970 4.980 1,767,142 -0.20(-3.86%)
Feb 02, 2024 5.040 5.180 4.994 5.180 1,235,204 +0.09(+1.77%)
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.