Skip to main content

Infinera Corp (NQ: INFN )

5.120 -0.110 (-2.10%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 4.750 5.160 4.750 4.990 1,542,613 +0.17(+3.53%)
Apr 30, 2024 4.890 5.000 4.810 4.820 2,485,512 -0.19(-3.79%)
Apr 29, 2024 5.120 5.220 4.970 5.010 2,297,062 -0.09(-1.76%)
Apr 26, 2024 4.980 5.120 4.930 5.100 1,326,380 +0.13(+2.62%)
Apr 25, 2024 4.920 5.050 4.860 4.970 1,872,441 -0.01(-0.20%)
Apr 24, 2024 4.830 5.005 4.810 4.980 1,660,906 +0.09(+1.84%)
Apr 23, 2024 4.790 4.930 4.780 4.890 1,676,349 +0.07(+1.45%)
Apr 22, 2024 4.770 4.855 4.640 4.820 2,356,476 +0.10(+2.12%)
Apr 19, 2024 4.600 4.800 4.600 4.720 2,252,927 +0.06(+1.29%)
Apr 18, 2024 4.790 4.840 4.650 4.660 1,970,087 -0.12(-2.51%)
Apr 17, 2024 4.710 4.930 4.710 4.780 2,782,815 +0.13(+2.80%)
Apr 16, 2024 4.540 4.745 4.490 4.650 3,496,049 +0.11(+2.42%)
Apr 15, 2024 4.840 4.860 4.520 4.540 4,009,591 -0.25(-5.22%)
Apr 12, 2024 4.980 5.010 4.750 4.790 4,149,532 -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%)
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.