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

Infinera Corp (NQ: INFN )

6.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 6.620 6.650 6.600 6.610 1,635,150 +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%)
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%)
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.