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

Infinera Corporation - Common Stock (NQ: INFN )

6.600 +0.040 (+0.61%)
Official Closing Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 6.560 6.600 6.560 6.600 1,293,764 +0.03(+0.46%)
Dec 19, 2024 6.570 6.610 6.555 6.570 664,774 -0.01(-0.15%)
Dec 18, 2024 6.610 6.610 6.545 6.580 1,180,205 -0.02(-0.30%)
Dec 17, 2024 6.610 6.620 6.570 6.600 1,308,682 -0.01(-0.15%)
Dec 16, 2024 6.590 6.610 6.590 6.610 1,384,295 +0.02(+0.30%)
Dec 13, 2024 6.580 6.610 6.580 6.590 1,187,793 +0.01(+0.15%)
Dec 12, 2024 6.700 6.700 6.580 6.580 771,820 -0.02(-0.30%)
Dec 11, 2024 6.620 6.630 6.600 6.600 1,336,891 -0.01(-0.15%)
Dec 10, 2024 6.610 6.640 6.605 6.610 715,099 +0.01(+0.15%)
Dec 09, 2024 6.510 6.630 6.510 6.600 770,566 -0.03(-0.45%)
Dec 06, 2024 6.640 6.640 6.620 6.630 278,102 +0.00(+0.00%)
Dec 05, 2024 6.630 6.640 6.620 6.630 577,489 -0.01(-0.15%)
Dec 04, 2024 6.630 6.650 6.620 6.640 569,183 +0.01(+0.15%)
Dec 03, 2024 6.620 6.655 6.620 6.630 605,680 +0.01(+0.15%)
Dec 02, 2024 6.600 6.650 6.600 6.620 521,538 +0.01(+0.15%)
Nov 29, 2024 6.620 6.630 6.610 6.610 372,172 +0.00(+0.00%)
Nov 27, 2024 6.620 6.650 6.600 6.610 1,635,152 +0.00(+0.00%)
Nov 26, 2024 6.620 6.640 6.600 6.610 528,448 -0.01(-0.15%)
Nov 25, 2024 6.620 6.660 6.610 6.620 862,812 -0.02(-0.30%)
Nov 22, 2024 6.630 6.650 6.610 6.640 769,161 +0.03(+0.45%)
Nov 21, 2024 6.640 6.690 6.595 6.610 1,703,726 +0.00(+0.00%)
Nov 20, 2024 6.620 6.630 6.610 6.610 591,061 -0.02(-0.30%)
Nov 19, 2024 6.610 6.640 6.605 6.630 705,714 -0.01(-0.15%)
Nov 18, 2024 6.620 6.650 6.610 6.640 867,967 +0.00(+0.00%)
Nov 15, 2024 6.660 6.680 6.620 6.640 952,244 +0.00(+0.00%)
Nov 14, 2024 6.630 6.670 6.630 6.640 998,583 +0.01(+0.15%)
Nov 13, 2024 6.660 6.670 6.610 6.630 1,398,470 -0.02(-0.30%)
Nov 12, 2024 6.670 6.670 6.640 6.650 480,380 -0.01(-0.15%)
Nov 11, 2024 6.630 6.680 6.630 6.660 779,859 +0.01(+0.15%)
Nov 08, 2024 6.680 6.680 6.610 6.650 784,164 +0.00(+0.00%)
Nov 07, 2024 6.700 6.730 6.635 6.650 1,083,054 -0.05(-0.75%)
Nov 06, 2024 6.640 6.760 6.630 6.700 1,720,380 -0.01(-0.15%)
Nov 05, 2024 6.720 6.740 6.690 6.710 668,043 -0.01(-0.15%)
Nov 04, 2024 6.720 6.755 6.700 6.720 788,440 +0.00(+0.00%)
Nov 01, 2024 6.710 6.750 6.670 6.720 1,071,255 +0.00(+0.00%)
Oct 31, 2024 6.760 6.760 6.715 6.720 572,427 -0.02(-0.30%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.