Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infinera Corp (NQ: INFN )

6.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 01, 2024 6.720 6.850 6.720 6.740 4,909,911 -0.01(-0.15%)
Sep 30, 2024 6.730 6.780 6.640 6.750 3,178,573 -0.03(-0.44%)
Sep 27, 2024 6.790 6.920 6.735 6.780 36,031,428 -0.01(-0.15%)
Sep 26, 2024 6.840 6.870 6.780 6.790 44,225,504 -0.05(-0.73%)
Sep 25, 2024 6.820 6.910 6.800 6.840 38,334,928 -0.05(-0.73%)
Sep 24, 2024 6.780 6.910 6.780 6.890 19,091,072 +0.10(+1.47%)
Sep 23, 2024 6.680 6.830 6.670 6.790 16,561,511 +0.09(+1.34%)
Sep 20, 2024 6.670 6.740 6.660 6.700 14,754,353 +0.01(+0.15%)
Sep 19, 2024 6.690 6.700 6.650 6.690 27,287,928 +0.04(+0.60%)
Sep 18, 2024 6.650 6.760 6.640 6.650 14,766,290 -0.01(-0.15%)
Sep 17, 2024 6.700 6.720 6.640 6.660 16,498,992 -0.04(-0.60%)
Sep 16, 2024 6.600 6.760 6.580 6.700 40,918,400 +0.24(+3.72%)
Sep 13, 2024 6.490 6.530 6.395 6.460 12,522,817 -0.01(-0.15%)
Sep 12, 2024 6.430 6.570 6.330 6.470 21,366,678 +0.04(+0.62%)
Sep 11, 2024 6.250 6.440 6.240 6.430 9,382,556 +0.18(+2.88%)
Sep 10, 2024 6.280 6.280 6.170 6.250 6,707,861 -0.03(-0.48%)
Sep 09, 2024 6.250 6.310 6.210 6.280 10,541,861 +0.04(+0.64%)
Sep 06, 2024 6.230 6.260 6.160 6.240 7,441,756 +0.03(+0.48%)
Sep 05, 2024 6.180 6.250 6.155 6.210 4,570,747 +0.03(+0.49%)
Sep 04, 2024 6.190 6.250 6.130 6.180 3,642,084 -0.01(-0.16%)
Sep 03, 2024 6.220 6.310 6.190 6.190 7,727,649 -0.10(-1.59%)
Aug 30, 2024 6.200 6.310 6.170 6.290 4,314,571 +0.12(+1.94%)
Aug 29, 2024 6.130 6.230 6.120 6.170 8,978,846 +0.12(+1.98%)
Aug 28, 2024 6.090 6.110 6.050 6.050 1,194,439 -0.04(-0.66%)
Aug 27, 2024 6.100 6.150 6.080 6.090 2,476,347 -0.03(-0.49%)
Aug 26, 2024 6.090 6.155 6.080 6.120 2,286,249 +0.05(+0.82%)
Aug 23, 2024 6.050 6.120 6.010 6.070 2,939,255 +0.06(+1.00%)
Aug 22, 2024 6.080 6.140 6.005 6.010 2,405,620 -0.04(-0.66%)
Aug 21, 2024 6.080 6.080 5.980 6.050 1,988,552 +0.01(+0.17%)
Aug 20, 2024 6.150 6.190 5.970 6.040 5,579,533 -0.12(-1.95%)
Aug 19, 2024 6.000 6.180 6.000 6.160 7,737,407 +0.13(+2.16%)
Aug 16, 2024 5.870 6.060 5.830 6.030 6,033,421 +0.17(+2.90%)
Aug 15, 2024 5.940 6.010 5.860 5.860 4,325,899 +0.00(+0.00%)
Aug 14, 2024 5.780 5.870 5.760 5.860 2,621,953 +0.05(+0.86%)
Aug 13, 2024 5.660 5.820 5.655 5.810 2,760,763 +0.18(+3.20%)
Aug 12, 2024 5.670 5.675 5.575 5.630 4,181,960 +0.00(+0.00%)
Aug 09, 2024 5.700 5.710 5.545 5.630 5,428,216 -0.05(-0.88%)
Aug 08, 2024 5.740 5.765 5.680 5.680 2,851,116 -0.01(-0.18%)
Aug 07, 2024 5.830 5.890 5.685 5.690 4,848,686 -0.10(-1.73%)
Aug 06, 2024 5.780 5.830 5.730 5.790 10,821,366 +0.03(+0.52%)
Aug 05, 2024 5.820 5.850 5.635 5.760 6,479,352 -0.12(-2.04%)
Aug 02, 2024 6.020 6.020 5.870 5.880 6,655,227 -0.12(-2.00%)
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.