FinancialContent is the trusted provider of stock market information to the media industry.
Infinera Corp (NQ: INFN)
4.220 USD  UNCHANGED
Official Closing Price  /  Updated: 4:44 PM EST, Jan 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 17, 2019 4.200 4.220 4.120 4.220 1,371,004 +0.01(+0.24%)
Jan 16, 2019 4.290 4.345 4.190 4.210 1,251,057 -0.08(-1.86%)
Jan 15, 2019 4.190 4.357 4.150 4.290 1,040,181 +0.13(+3.12%)
Jan 14, 2019 4.260 4.300 4.160 4.160 1,247,767 -0.13(-3.03%)
Jan 11, 2019 4.340 4.445 4.280 4.290 1,633,900 -0.07(-1.61%)
Jan 10, 2019 4.290 4.380 4.240 4.360 1,238,104 +0.03(+0.69%)
Jan 09, 2019 4.420 4.430 4.290 4.330 1,968,337 -0.06(-1.37%)
Jan 08, 2019 4.330 4.510 4.220 4.390 6,097,198 +0.09(+2.09%)
Jan 07, 2019 4.220 4.405 4.180 4.300 3,904,366 +0.07(+1.65%)
Jan 04, 2019 4.110 4.230 4.080 4.230 1,943,600 +0.18(+4.44%)
Jan 03, 2019 3.980 4.090 3.900 4.050 1,384,608 +0.02(+0.50%)
Jan 02, 2019 3.920 4.040 3.810 4.030 1,402,229 +0.04(+1.00%)
Dec 31, 2018 3.920 4.060 3.900 3.990 2,454,000 +0.07(+1.79%)
Dec 28, 2018 3.880 4.010 3.830 3.920 1,465,100 +0.08(+2.08%)
Dec 27, 2018 3.730 3.840 3.690 3.840 1,434,604 +0.05(+1.32%)
Dec 26, 2018 3.750 3.800 3.560 3.790 2,044,729 +0.07(+1.88%)
Dec 24, 2018 3.650 3.820 3.650 3.720 1,176,700 +0.05(+1.36%)
Dec 21, 2018 3.880 3.880 3.540 3.670 4,035,100 -0.19(-4.92%)
Dec 20, 2018 3.830 3.940 3.750 3.860 2,656,197 -0.01(-0.26%)
Dec 19, 2018 3.870 4.020 3.750 3.870 3,078,032 -0.01(-0.26%)
Dec 18, 2018 4.070 4.080 3.860 3.880 6,386,964 -0.14(-3.48%)
Dec 17, 2018 4.130 4.160 3.980 4.020 2,181,136 -0.11(-2.66%)
Dec 14, 2018 4.210 4.240 4.120 4.130 1,536,500 -0.10(-2.36%)
Dec 13, 2018 4.480 4.550 4.230 4.230 1,709,063 -0.16(-3.64%)
Dec 12, 2018 4.290 4.470 4.230 4.390 1,611,177 +0.16(+3.78%)
Dec 11, 2018 4.390 4.420 4.210 4.230 1,744,454 -0.12(-2.76%)
Dec 10, 2018 4.350 4.450 4.300 4.350 2,625,920 -0.03(-0.68%)
Dec 07, 2018 4.590 4.620 4.330 4.380 1,802,900 -0.20(-4.37%)
Dec 06, 2018 4.300 4.600 4.240 4.580 3,394,141 +0.17(+3.85%)
Dec 04, 2018 4.410 4.640 4.380 4.410 2,175,200 +0.03(+0.68%)
Dec 03, 2018 4.390 4.440 4.260 4.380 2,060,763 +0.07(+1.62%)
Nov 30, 2018 4.360 4.400 4.110 4.310 4,235,000 -0.06(-1.37%)
Nov 29, 2018 4.390 4.475 4.330 4.370 1,799,269 -0.02(-0.46%)
Nov 28, 2018 4.390 4.460 4.340 4.390 2,368,648 -0.01(-0.23%)
Nov 27, 2018 4.460 4.480 4.350 4.400 1,952,864 -0.09(-2.00%)
Nov 26, 2018 4.530 4.650 4.410 4.490 2,156,716 -0.01(-0.22%)
Nov 23, 2018 4.510 4.590 4.400 4.500 628,100 -0.07(-1.53%)
Nov 21, 2018 4.570 4.570 4.570 0 +0.20(+4.58%)
Nov 20, 2018 4.520 4.600 4.360 4.370 4,301,200 -0.22(-4.79%)
Nov 19, 2018 4.870 4.910 4.590 4.590 2,690,924 -0.31(-6.33%)
Nov 16, 2018 4.960 5.070 4.830 4.900 5,235,400 -0.12(-2.39%)
Nov 15, 2018 4.750 5.060 4.620 5.020 5,159,923 +0.31(+6.58%)
Nov 14, 2018 4.500 4.780 4.350 4.710 4,117,586 +0.31(+7.05%)
Nov 13, 2018 4.410 4.510 4.290 4.400 5,241,718 -0.15(-3.30%)
Nov 12, 2018 4.770 4.780 4.530 4.550 3,471,862 -0.15(-3.19%)
Nov 09, 2018 4.630 4.820 4.510 4.700 8,391,500 +0.26(+5.86%)
Nov 08, 2018 4.190 4.460 4.120 4.440 8,078,693 +0.29(+6.99%)
Nov 07, 2018 4.470 4.500 4.110 4.150 21,126,473 -2.08(-33.39%)
Nov 06, 2018 6.300 6.330 6.080 6.230 4,087,524 -0.04(-0.64%)
Nov 05, 2018 6.110 6.290 6.020 6.270 3,638,696 +0.16(+2.62%)
Nov 02, 2018 5.920 6.125 5.840 6.110 3,635,000 +0.23(+3.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More