Infinera Corp (NQ: INFN )

6.720 -0.020 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 6.770 6.805 6.730 6.740 883,014 -0.05(-0.74%)
Oct 29, 2024 6.740 6.790 6.740 6.790 757,367 +0.05(+0.74%)
Oct 28, 2024 6.780 6.780 6.720 6.740 536,233 -0.03(-0.44%)
Oct 25, 2024 6.820 6.840 6.760 6.770 508,085 -0.05(-0.73%)
Oct 24, 2024 6.700 6.820 6.695 6.820 3,864,357 +0.13(+1.94%)
Oct 23, 2024 6.740 6.760 6.670 6.690 1,814,256 -0.06(-0.89%)
Oct 22, 2024 6.740 6.760 6.740 6.750 396,505 -0.01(-0.15%)
Oct 21, 2024 6.860 6.870 6.740 6.760 1,198,182 -0.11(-1.60%)
Oct 18, 2024 6.750 6.885 6.740 6.870 1,785,020 +0.15(+2.23%)
Oct 17, 2024 6.730 6.769 6.660 6.720 955,435 -0.02(-0.30%)
Oct 16, 2024 6.700 6.750 6.690 6.740 888,015 +0.04(+0.60%)
Oct 15, 2024 6.700 6.745 6.685 6.700 855,624 +0.00(+0.00%)
Oct 14, 2024 6.660 6.700 6.660 6.700 1,876,586 +0.03(+0.45%)
Oct 11, 2024 6.630 6.670 6.610 6.670 1,278,566 +0.04(+0.60%)
Oct 10, 2024 6.620 6.670 6.590 6.630 990,276 -0.02(-0.30%)
Oct 09, 2024 6.650 6.686 6.640 6.650 1,361,345 -0.02(-0.30%)
Oct 08, 2024 6.750 6.750 6.645 6.670 3,948,028 -0.07(-1.04%)
Oct 07, 2024 6.720 6.760 6.710 6.740 1,778,571 -0.01(-0.15%)
Oct 04, 2024 6.860 6.880 6.720 6.750 3,735,070 -0.09(-1.32%)
Oct 03, 2024 6.720 6.850 6.710 6.840 3,326,815 +0.10(+1.48%)
Oct 02, 2024 6.760 6.800 6.725 6.740 5,442,439 +0.00(+0.00%)
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 40,918,420 +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.