Skip to main content

Infinera Corp (NQ: INFN )

6.600 -0.030 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.