$10.28 +0.10 (%) Infinera Corp - NASDAQ

Jun. 28, 2016 | 01:04 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INFN historical data

Date Open High Low Close Volume
6/27/201610.8610.9110.1110.183,694,367
6/24/201611.4711.6310.9510.965,078,926
6/23/201611.7112.1311.6712.133,328,641
6/22/201611.5011.7011.4311.552,356,183
6/21/201611.6411.6411.1511.454,150,031
6/20/201612.1812.2111.6511.674,027,823
6/17/201612.4212.5012.1012.152,607,363
6/16/201612.3312.4812.1512.401,609,497
6/15/201612.4912.6212.4212.461,784,805
6/14/201612.4612.5312.2812.481,539,359
6/13/201612.6412.7512.4712.491,683,135
6/10/201612.8712.8912.6212.691,972,190
6/9/201613.0913.1712.9313.002,327,130
6/8/201613.2913.3313.1313.153,275,934
6/7/201613.3413.3413.1213.263,043,542
6/6/201613.4613.4613.2713.291,885,630
6/3/201613.4613.5313.2713.472,651,339
6/2/201613.6313.8113.1913.362,832,335
6/1/201613.0013.2213.0013.211,817,611
5/31/201613.1913.2213.0413.111,514,186
5/27/201613.0013.2512.8713.201,640,204
5/26/201613.1513.1813.0013.061,680,503
5/25/201612.9813.2612.9513.101,808,600
5/24/201612.9613.0612.7612.972,172,525
5/23/201612.3912.9912.3612.893,312,487
5/20/201612.2012.3812.2012.352,128,216
5/19/201612.0712.2011.9912.162,248,338
5/18/201611.9112.1611.8812.121,803,050
5/17/201612.0512.1611.9011.931,468,473
5/16/201611.9112.1911.8712.071,691,907
5/13/201611.7111.9711.7111.881,919,613
5/12/201612.1312.2211.8211.851,558,073
5/11/201612.0912.2512.0412.091,126,550
5/10/201612.3512.3512.0212.171,717,950
5/9/201611.9612.3711.9312.252,826,827
5/6/201612.1612.1611.5712.003,391,770
5/5/201612.1512.2811.8411.883,018,282
5/4/201612.0212.3211.9912.145,294,599
5/3/201611.7612.0011.5011.522,750,769
5/2/201611.8812.1011.7911.863,175,606
4/29/201612.0712.2311.8011.897,577,639
4/28/201612.9213.0011.7612.0120,431,506
4/27/201615.0515.7115.0515.573,100,343
4/26/201614.8715.2814.7915.121,926,181
4/25/201614.6714.8214.3014.773,586,058
4/22/201614.7514.9414.5614.663,117,383
4/21/201614.7114.8014.5414.731,539,274
4/20/201614.5114.8414.3914.692,197,673
4/19/201615.0715.0714.4314.583,887,477
4/18/201615.2215.2214.8514.983,158,513
4/15/201615.4715.5215.1815.262,504,222
4/14/201615.4915.5915.2615.321,411,748
4/13/201615.1015.5015.0715.451,610,043
4/12/201614.8215.0314.6614.971,523,304
4/11/201615.1915.3914.9415.001,559,884
4/8/201614.9615.4414.9015.091,739,123
4/7/201615.1115.1814.5914.671,834,818
4/6/201615.0915.2814.8015.232,375,554
4/5/201615.2815.4615.0815.121,502,155
4/4/201615.7915.8615.2815.392,404,738
4/1/201615.8915.9415.7015.821,132,262
3/31/201615.7816.2515.6616.061,486,990
3/30/201615.9516.0415.5115.761,869,560
3/29/201615.2115.8515.0415.801,485,767
3/28/201615.2915.4615.0515.241,356,309
3/24/201614.9515.5914.7715.302,051,194
3/23/201615.5615.6914.9315.002,513,548
3/22/201616.5016.5015.1315.567,219,309
3/21/201616.3017.0416.3016.821,462,855
3/18/201616.4416.6016.2716.381,497,335
3/17/201615.9316.4215.7316.351,223,501
3/16/201615.7016.0115.6415.98969,416
3/15/201615.7815.9615.6415.842,032,833
3/14/201615.5516.1715.3815.931,761,373
3/11/201615.5415.6515.1915.632,568,674
3/10/201615.2315.5914.9815.272,261,537
3/9/201615.0915.7415.0915.161,918,140
3/8/201615.2615.4214.8115.042,082,897
3/7/201615.2615.6815.1715.422,134,868
3/4/201614.7615.4914.7315.392,904,350
3/3/201615.0115.0514.1614.714,319,194
3/2/201616.0116.0315.1015.422,521,408
3/1/201615.8016.0415.5816.001,059,068
2/29/201615.6615.9915.5015.691,680,127
2/26/201615.9115.9315.5415.601,418,412
2/25/201615.5015.8115.3415.801,345,235
2/24/201615.0015.4614.8815.43952,530
2/23/201615.6015.6115.1915.201,182,679
2/22/201615.3815.7815.3015.641,978,812
2/19/201614.6615.2314.5315.131,479,584
2/18/201614.9315.0514.5514.741,565,380
2/17/201614.7315.0614.6214.932,530,822
2/16/201614.9915.1413.9014.713,890,211
2/12/201614.1015.3713.2214.828,129,211
2/11/201613.7014.2413.5313.963,875,456
2/10/201613.5114.2713.5013.813,533,024
2/9/201613.0813.7513.0513.362,321,601
2/8/201613.7214.1813.0213.284,017,505
2/5/201615.6015.8614.3514.402,892,115
2/4/201615.3815.8415.1015.692,039,106
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center