$14.40 -1.29 (%) Infinera Corp - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INFN historical data

Date Open High Low Close Volume
2/5/201615.6015.8614.3514.402,892,115
2/4/201615.3815.8415.1015.692,039,106
2/3/201614.7515.4214.6915.392,408,659
2/2/201614.9715.1114.4114.571,393,727
2/1/201615.0815.1914.9015.011,431,054
1/29/201614.3415.3214.3415.322,389,283
1/28/201614.5314.7214.2414.351,327,867
1/27/201614.5114.9414.2414.351,124,537
1/26/201614.5014.7514.1514.501,199,982
1/25/201614.9414.9414.3614.391,064,897
1/22/201614.4915.1014.4114.992,760,316
1/21/201614.4314.8014.1214.221,519,347
1/20/201614.3214.5013.6214.363,877,199
1/19/201615.0015.0714.2914.541,974,449
1/15/201615.1015.3414.5714.803,001,829
1/14/201615.5815.8815.2215.673,391,484
1/13/201616.3416.4215.3115.422,304,577
1/12/201616.4616.5715.9516.191,456,520
1/11/201616.0016.3915.8116.302,060,765
1/8/201616.7816.9416.0016.022,933,085
1/7/201616.7817.1716.5016.713,012,568
1/6/201617.0317.3016.9217.121,780,430
1/5/201617.5517.7816.9717.262,307,211
1/4/201617.7817.8717.3417.602,515,716
12/31/201518.2618.5418.1218.121,277,374
12/30/201518.6918.8718.3418.391,066,939
12/29/201518.6019.1618.5118.741,158,699
12/28/201518.4818.5018.1418.50926,737
12/24/201518.2118.6718.1518.511,009,332
12/23/201518.1118.4017.8718.291,518,606
12/22/201518.2618.2617.5618.001,912,550
12/21/201517.7718.2017.4818.083,081,122
12/18/201517.9418.5617.7217.744,405,374
12/17/201518.6318.7117.6918.014,152,912
12/16/201518.9919.1318.1818.562,547,840
12/15/201519.1019.7518.9719.122,222,121
12/14/201519.8219.9218.8018.962,637,793
12/11/201520.2120.5419.6519.741,694,874
12/10/201520.5020.8820.2520.472,888,037
12/9/201521.9022.0521.3621.49996,117
12/8/201521.7622.0321.4221.93878,067
12/7/201522.5522.6022.0022.061,015,611
12/4/201521.9522.5821.8622.521,492,547
12/3/201522.6522.7721.7421.771,370,359
12/2/201522.4822.8522.4122.511,119,237
12/1/201522.6222.7122.1322.481,385,084
11/30/201522.4422.7822.4322.521,134,138
11/27/201522.2322.6622.0722.43631,621
11/25/201522.0622.5021.9622.17792,146
11/24/201522.0722.2221.9322.081,220,826
11/23/201521.6522.1821.6022.031,395,846
11/20/201521.1421.8621.1221.651,797,010
11/19/201521.2221.3020.9220.99928,438
11/18/201520.6721.2920.4521.161,590,989
11/17/201521.0021.3520.8320.871,150,377
11/16/201520.5720.9420.4920.931,103,236
11/13/201520.7020.7520.3220.551,319,708
11/12/201520.8421.0920.6220.801,753,519
11/11/201520.5021.2520.3320.991,980,433
11/10/201520.2920.5120.0520.471,496,298
11/9/201520.8620.9620.2820.411,714,338
11/6/201520.3521.0720.3520.881,586,349
11/5/201520.3820.7620.2020.732,089,671
11/4/201520.3620.4820.1320.451,459,504
11/3/201520.1020.7020.0020.352,159,262
11/2/201519.5020.1019.4520.042,358,829
10/30/201519.5519.9919.4319.762,041,983
10/29/201521.0121.0119.4819.673,567,061
10/28/201520.0921.1419.6021.127,496,501
10/27/201518.2818.4517.9218.303,371,748
10/26/201518.4418.6818.1918.292,072,569
10/23/201518.8418.9318.0318.452,031,020
10/22/201517.8419.0617.7618.633,052,667
10/21/201518.1018.1517.6717.691,269,926
10/20/201518.0318.1517.8118.031,647,686
10/19/201518.2018.2817.8118.071,280,149
10/16/201517.9618.3917.6718.312,641,091
10/15/201517.1118.0117.1017.992,941,682
10/14/201517.3517.5116.9817.053,341,531
10/13/201518.2618.3917.2517.274,448,993
10/12/201519.2719.4718.3318.352,951,794
10/9/201519.5819.7719.1419.221,985,116
10/8/201520.5020.5019.7419.851,789,962
10/7/201520.5520.8017.7619.728,121,456
10/6/201520.8220.9620.2320.511,459,881
10/5/201520.8021.4220.5420.861,960,453
10/2/201519.8620.7619.6620.741,510,115
10/1/201519.5920.1519.0920.102,045,284
9/30/201519.3719.6019.1019.561,253,444
9/29/201519.4219.5819.0319.211,379,302
9/28/201520.0820.3019.3719.421,650,686
9/25/201520.7420.8619.9820.111,395,705
9/24/201520.5320.6419.9720.541,592,225
9/23/201520.7121.0020.4920.761,128,966
9/22/201520.7520.9520.1920.551,443,154
9/21/201521.0621.3420.8121.071,397,603
9/18/201520.9821.2720.7421.032,859,998
9/17/201520.8521.4720.7521.241,025,754
9/16/201520.9221.0320.4820.97754,994
9/15/201520.4020.9120.3220.841,224,048
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center