Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	5.970	6.030	5.930	5.940	4,920,171	+0.00(+0.00%)
Jul 30, 2024	6.000	6.040	5.930	5.940	4,775,653	-0.04(-0.67%)
Jul 29, 2024	6.040	6.050	5.960	5.980	3,132,642	-0.04(-0.66%)
Jul 26, 2024	6.000	6.090	5.960	6.020	10,714,155	+0.04(+0.67%)
Jul 25, 2024	5.920	5.980	5.890	5.980	8,789,497	+0.08(+1.36%)
Jul 24, 2024	5.910	5.980	5.900	5.900	4,655,973	-0.02(-0.34%)
Jul 23, 2024	5.980	6.000	5.915	5.920	14,112,607	-0.07(-1.17%)
Jul 22, 2024	6.010	6.040	5.970	5.990	4,904,216	+0.00(+0.00%)
Jul 19, 2024	6.020	6.050	5.970	5.990	3,682,901	-0.01(-0.17%)
Jul 18, 2024	6.060	6.070	5.970	6.000	6,401,046	-0.06(-0.99%)
Jul 17, 2024	6.100	6.120	6.040	6.060	7,062,452	-0.04(-0.66%)
Jul 16, 2024	6.120	6.140	6.090	6.100	5,739,400	-0.02(-0.33%)
Jul 15, 2024	6.080	6.120	6.050	6.120	7,172,539	+0.05(+0.82%)
Jul 12, 2024	6.160	6.190	6.030	6.070	5,327,148	-0.08(-1.30%)
Jul 11, 2024	6.080	6.160	6.045	6.150	12,588,412	+0.10(+1.65%)
Jul 10, 2024	6.100	6.120	6.020	6.050	4,834,721	-0.01(-0.17%)
Jul 09, 2024	6.100	6.120	6.060	6.060	9,744,248	-0.06(-0.98%)
Jul 08, 2024	6.200	6.220	6.100	6.120	5,374,313	-0.03(-0.49%)
Jul 05, 2024	6.220	6.240	6.140	6.150	4,221,429	-0.11(-1.76%)
Jul 03, 2024	6.190	6.260	6.180	6.260	7,623,707	+0.06(+0.97%)
Jul 02, 2024	6.120	6.210	6.105	6.200	6,285,388	+0.09(+1.47%)
Jul 01, 2024	6.110	6.150	5.990	6.110	15,920,645	+0.02(+0.33%)
Jun 28, 2024	6.220	6.290	6.075	6.090	52,030,008	+0.83(+15.78%)
Jun 27, 2024	5.200	5.290	5.120	5.260	3,249,128	+0.08(+1.54%)
Jun 26, 2024	5.020	5.190	4.970	5.180	1,525,772	+0.12(+2.37%)
Jun 25, 2024	5.190	5.240	5.045	5.060	1,676,206	-0.17(-3.25%)
Jun 24, 2024	5.160	5.350	5.130	5.230	1,866,607	+0.07(+1.36%)
Jun 21, 2024	5.070	5.195	5.050	5.160	2,425,451	+0.07(+1.38%)
Jun 20, 2024	5.120	5.220	5.035	5.090	1,520,844	-0.07(-1.36%)
Jun 18, 2024	5.290	5.344	5.130	5.160	6,252,380	-0.15(-2.82%)
Jun 17, 2024	5.190	5.330	5.040	5.310	1,868,462	+0.08(+1.53%)
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%)

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.