Infinera Corp $8.88

down -0.32


1/8/2014 04:00 PM  |  NASDAQ : INFN  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INFN historical data

Date Open High Low Close Volume
7/31/20149.129.339.129.202,188,583
7/30/20149.039.249.039.241,843,667
7/29/20149.069.128.979.001,207,496
7/28/20149.159.208.939.051,822,852
7/25/20148.959.158.829.132,178,497
7/24/20149.639.658.809.074,552,287
7/23/20149.209.319.069.143,878,355
7/22/20149.199.409.169.293,137,632
7/21/20149.069.198.969.141,496,946
7/18/20148.849.208.849.121,673,627
7/17/20148.808.978.768.86890,338
7/16/20148.878.938.648.871,293,351
7/15/20148.959.078.758.831,659,248
7/14/20148.579.008.578.961,554,020
7/11/20148.678.788.618.73779,249
7/10/20148.488.718.328.691,822,804
7/9/20148.848.918.508.593,503,443
7/8/20149.239.258.788.792,829,000
7/7/20149.509.509.269.261,032,664
7/3/20149.549.689.389.50819,285
7/2/20149.219.649.209.533,108,982
7/1/20149.159.319.159.241,933,507
6/30/20149.549.549.109.203,082,473
6/27/20149.129.589.129.552,169,234
6/26/20149.139.279.039.25758,789
6/25/20149.189.219.029.161,641,286
6/24/20149.309.539.229.25979,603
6/23/20149.299.399.199.33845,835
6/20/20149.369.369.159.301,138,418
6/19/20149.549.549.229.30892,810
6/18/20149.439.659.369.531,262,577
6/17/20149.259.549.129.421,912,763
6/16/20149.099.409.019.281,288,992
6/13/20148.959.178.779.131,255,813
6/12/20149.039.108.928.981,149,602
6/11/20149.099.169.049.081,107,546
6/10/20149.229.359.029.141,317,817
6/9/20149.109.369.079.271,259,785
6/6/20149.179.459.129.141,260,953
6/5/20148.959.308.739.203,821,096
6/4/20148.648.758.518.611,166,766
6/3/20148.798.878.648.68876,922
6/2/20149.139.198.788.83727,650
5/30/20149.359.399.059.101,009,291
5/29/20149.429.489.339.38705,000
5/28/20149.359.509.269.401,196,314
5/27/20149.319.409.249.341,250,716
5/23/20149.169.289.019.23740,696
5/22/20148.969.328.889.161,438,684
5/21/20149.349.348.918.961,019,632
5/20/20149.309.309.069.262,009,335
5/19/20148.369.428.369.384,357,872
5/16/20148.258.348.058.341,168,198
5/15/20148.278.348.068.261,168,287
5/14/20148.548.708.288.29866,962
5/13/20148.728.848.578.591,596,286
5/12/20148.308.728.168.691,404,619
5/9/20148.138.268.058.26902,162
5/8/20148.208.508.108.161,313,044
5/7/20148.448.458.058.191,880,216
5/6/20148.688.688.388.401,832,432
5/5/20148.848.948.638.751,261,418
5/2/20149.009.108.908.951,764,809
5/1/20148.908.988.688.981,762,665
4/30/20148.889.048.768.961,173,020
4/29/20149.009.058.728.933,526,047
4/28/20148.939.008.418.602,162,654
4/25/20149.259.328.868.872,244,780
4/24/20149.509.588.779.354,575,787
4/23/20148.999.018.658.822,984,253
4/22/20148.859.078.859.012,396,002
4/21/20148.678.928.678.811,905,652
4/17/20148.118.658.068.621,810,948
4/16/20148.248.268.058.131,116,193
4/15/20148.308.357.898.141,543,337
4/14/20148.208.268.108.231,037,909
4/11/20148.118.257.948.091,282,639
4/10/20148.548.618.128.191,425,619
4/9/20148.528.698.358.58929,965
4/8/20148.378.658.358.46960,175
4/7/20148.448.568.228.401,288,588
4/4/20148.929.008.438.501,553,443
4/3/20149.169.298.718.821,966,242
4/2/20149.209.249.019.131,191,835
4/1/20149.089.259.069.161,026,191
3/31/20148.869.138.809.081,503,570
3/28/20148.959.108.658.76896,877
3/27/20149.059.168.738.951,503,453
3/26/20149.529.599.009.041,376,635
3/25/20149.549.649.209.35845,901
3/24/20149.719.829.269.461,253,297
3/21/20149.729.879.569.701,833,674
3/20/20149.899.919.659.672,260,967
3/19/20149.469.469.259.37794,587
3/18/20149.289.529.289.50947,789
3/17/20149.459.579.209.261,267,105
3/14/20149.249.479.169.37996,430
3/13/20149.789.819.209.272,544,394
3/12/20148.859.758.839.715,592,203
3/11/20148.618.698.418.451,028,530
Trading Center