FinancialContent is the trusted provider of stock market information to the media industry.
Infinera Corp (NQ: INFN)
8.630 USD  +0.040 (+0.47%)
Official Closing Price  /  Updated: 4:33 PM EDT, Aug 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2018 8.590 8.680 8.490 8.630 1,831,874 +0.04(+0.47%)
Aug 15, 2018 8.390 8.610 8.245 8.590 1,433,538 +0.16(+1.90%)
Aug 14, 2018 8.440 8.530 8.380 8.430 1,034,516 -0.01(-0.12%)
Aug 13, 2018 8.610 8.710 8.430 8.440 1,428,697 -0.17(-1.97%)
Aug 10, 2018 8.500 8.690 8.400 8.610 1,190,100 +0.04(+0.47%)
Aug 09, 2018 8.260 8.830 8.260 8.570 1,993,910 +0.32(+3.88%)
Aug 08, 2018 8.750 9.410 7.990 8.250 4,252,836 -0.44(-5.06%)
Aug 07, 2018 8.620 8.800 8.600 8.690 2,012,854 +0.15(+1.76%)
Aug 06, 2018 8.420 8.680 8.400 8.540 2,675,099 +0.07(+0.83%)
Aug 03, 2018 8.630 8.810 8.430 8.470 1,723,500 -0.09(-1.05%)
Aug 02, 2018 8.350 8.580 8.240 8.560 1,956,536 +0.12(+1.42%)
Aug 01, 2018 8.280 8.520 8.270 8.440 1,964,463 +0.12(+1.44%)
Jul 31, 2018 8.300 8.450 8.280 8.320 2,929,663 +0.01(+0.12%)
Jul 30, 2018 8.410 8.480 8.260 8.310 4,229,609 -0.10(-1.19%)
Jul 27, 2018 8.870 8.910 8.240 8.410 4,921,800 -0.49(-5.51%)
Jul 26, 2018 8.890 9.030 8.830 8.900 1,739,739 -0.03(-0.34%)
Jul 25, 2018 8.660 9.210 8.650 8.930 3,808,854 -0.07(-0.78%)
Jul 24, 2018 9.940 8.970 9.000 9,742,364 +0.16(+1.81%)
Jul 23, 2018 8.900 8.900 8.730 8.840 1,483,035 -0.13(-1.45%)
Jul 20, 2018 9.050 9.130 8.920 8.970 952,904 -0.05(-0.55%)
Jul 19, 2018 8.980 9.135 8.820 9.020 1,184,632 +0.01(+0.11%)
Jul 18, 2018 8.910 9.220 8.780 9.010 2,120,030 +0.13(+1.46%)
Jul 17, 2018 8.850 9.010 8.850 8.880 1,890,216 -0.06(-0.67%)
Jul 16, 2018 9.660 9.660 8.915 8.940 1,993,547 -0.68(-7.07%)
Jul 13, 2018 9.750 9.970 9.620 9.620 1,745,490 -0.07(-0.72%)
Jul 12, 2018 9.840 9.940 9.670 9.690 1,785,903 -0.12(-1.22%)
Jul 11, 2018 10.05 10.13 9.790 9.810 1,092,034 -0.36(-3.54%)
Jul 10, 2018 10.08 10.25 10.02 10.17 722,949 +0.12(+1.19%)
Jul 09, 2018 10.25 10.25 10.00 10.05 756,020 -0.15(-1.47%)
Jul 06, 2018 9.960 10.23 9.950 10.20 788,441 +0.25(+2.51%)
Jul 05, 2018 9.820 10.07 9.750 9.950 1,043,781 +0.18(+1.84%)
Jul 03, 2018 9.770 9.770 9.770 0 -0.17(-1.71%)
Jul 02, 2018 9.850 9.960 9.690 9.940 925,716 +0.01(+0.10%)
Jun 29, 2018 9.710 9.965 9.660 9.930 1,309,418 +0.24(+2.48%)
Jun 28, 2018 9.560 9.700 9.490 9.690 738,882 +0.14(+1.47%)
Jun 27, 2018 9.660 9.785 9.540 9.550 692,554 -0.13(-1.34%)
Jun 26, 2018 9.390 9.710 9.270 9.680 766,242 +0.31(+3.31%)
Jun 25, 2018 9.350 9.500 9.120 9.370 973,451 -0.02(-0.21%)
Jun 22, 2018 9.370 9.440 9.210 9.390 1,708,792 +0.08(+0.86%)
Jun 21, 2018 9.530 9.715 9.260 9.310 1,438,173 -0.68(-6.81%)
Jun 20, 2018 9.790 10.00 9.650 9.990 1,298,394 +0.27(+2.78%)
Jun 19, 2018 9.850 9.910 9.690 9.720 958,851 -0.22(-2.21%)
Jun 18, 2018 9.830 9.960 9.660 9.940 706,226 +0.02(+0.20%)
Jun 15, 2018 9.940 9.850 9.920 1,255,870 +0.07(+0.71%)
Jun 14, 2018 9.600 9.860 9.545 9.850 1,043,436 +0.29(+3.03%)
Jun 13, 2018 9.510 9.650 9.388 9.560 647,602 +0.05(+0.53%)
Jun 12, 2018 9.370 9.580 9.325 9.510 534,928 +0.13(+1.39%)
Jun 11, 2018 9.190 9.430 9.180 9.380 1,179,407 +0.18(+1.96%)
Jun 08, 2018 9.220 9.340 9.075 9.200 1,187,227 -0.07(-0.76%)
Jun 07, 2018 9.070 9.375 9.000 9.270 1,567,900 +0.25(+2.77%)
Jun 06, 2018 9.040 8.700 9.020 2,231,331 +0.16(+1.81%)
Jun 05, 2018 8.920 9.050 8.850 8.860 2,587,977 -0.05(-0.56%)
Jun 04, 2018 8.800 8.990 8.710 8.910 1,523,889 +0.14(+1.60%)
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