Indicators

Infinera Corp (NQ: INFN )

5.720 +0.260 (+4.76%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.250	7.330	7.000	7.040	1,144,484	-0.21(-2.90%)
May 27, 2010	7.170	7.340	7.150	7.250	990,298	+0.25(+3.57%)
May 26, 2010	7.170	7.400	6.960	7.000	1,410,892	-0.03(-0.43%)
May 25, 2010	6.650	7.130	6.630	7.030	1,883,815	+0.37(+5.56%)
May 24, 2010	6.890	6.940	6.640	6.660	829,039	-0.24(-3.48%)
May 21, 2010	6.950	6.950	6.610	6.900	2,698,499	-0.25(-3.50%)
May 20, 2010	7.110	7.500	7.100	7.150	937,857	-0.40(-5.30%)
May 19, 2010	7.640	7.690	7.400	7.550	662,964	-0.15(-1.95%)
May 18, 2010	7.960	8.000	7.680	7.700	561,124	-0.15(-1.91%)
May 17, 2010	7.670	7.890	7.500	7.850	1,103,043	+0.11(+1.42%)
May 14, 2010	8.050	8.090	7.660	7.740	1,080,988	-0.38(-4.68%)
May 13, 2010	8.390	8.500	8.040	8.120	766,291	-0.31(-3.68%)
May 12, 2010	8.230	8.500	8.220	8.430	610,097	+0.19(+2.31%)
May 11, 2010	8.230	8.310	7.956	8.240	901,153	+0.06(+0.73%)
May 10, 2010	8.170	8.310	8.040	8.180	1,049,016	+0.31(+3.94%)
May 07, 2010	8.120	8.250	7.750	7.870	1,241,923	-0.34(-4.14%)
May 06, 2010	8.720	8.900	7.510	8.210	1,455,281	-0.58(-6.60%)
May 05, 2010	8.910	8.980	8.790	8.790	637,693	-0.19(-2.12%)
May 04, 2010	9.160	9.160	8.840	8.980	731,073	-0.30(-3.23%)

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.