$20.49 +0.80 (%) Infinera Corp - NASDAQ

May. 28, 2015 | 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
5/28/201519.6620.7919.6520.492,473,505
5/27/201519.9719.9919.3019.692,526,694
5/26/201519.6619.7519.3319.401,181,358
5/22/201519.6919.8819.5519.68758,983
5/21/201519.8720.0019.3519.691,457,885
5/20/201520.3120.4520.0120.051,142,166
5/19/201520.5020.5620.1320.201,101,469
5/18/201519.7520.4919.6620.271,833,880
5/15/201519.9420.0019.6119.71831,230
5/14/201519.3519.9819.2219.951,919,072
5/13/201519.6019.6619.1519.19947,037
5/12/201519.3519.5719.0219.531,253,733
5/11/201519.4819.8019.3319.341,271,988
5/8/201518.8519.6018.8519.472,018,085
5/7/201518.0319.1718.0019.012,318,508
5/6/201518.0618.1817.5818.003,411,707
5/5/201519.0919.1318.0118.013,282,899
5/4/201518.7119.2618.5819.111,794,780
5/1/201518.8219.1018.5418.692,118,294
4/30/201519.7319.8018.7018.803,492,752
4/29/201520.0220.1719.7119.791,472,856
4/28/201519.9520.2319.7120.112,490,064
4/27/201520.2020.6519.9120.003,581,043
4/24/201519.4020.1619.2520.153,263,163
4/23/201519.7019.8419.2819.342,046,507
4/22/201520.8720.9319.5219.794,959,616
4/21/201520.0320.3819.7520.223,410,485
4/20/201519.7819.9919.6119.951,880,303
4/17/201520.2320.2619.3719.502,601,616
4/16/201520.1120.4820.0520.381,666,721
4/15/201520.3920.4119.8620.031,725,839
4/14/201520.1220.5720.0320.372,700,577
4/13/201519.9620.2319.7719.801,300,192
4/10/201520.4020.4719.5519.931,395,966
4/9/201519.9120.5919.1520.072,906,100
4/8/201519.1619.5119.0119.43931,427
4/7/201518.9819.5818.9119.20882,813
4/6/201518.7519.1918.6518.98892,042
4/2/201518.7819.0618.3818.901,871,795
4/1/201519.5719.8519.1219.331,169,041
3/31/201519.9320.2319.4819.672,112,035
3/30/201519.5919.7219.1619.411,474,514
3/27/201519.3719.7019.1119.592,516,627
3/26/201517.6518.9317.5618.722,289,855
3/25/201518.4818.4917.7717.801,100,730
3/24/201518.9118.9518.4018.491,279,334
3/23/201519.0719.0818.8718.95914,980
3/20/201519.1819.1818.6219.121,872,789
3/19/201519.1619.4818.9419.091,770,735
3/18/201519.0919.4518.9619.211,102,755
3/17/201518.8619.3018.8019.171,254,463
3/16/201518.5719.0118.5218.971,278,325
3/13/201518.0418.7518.0418.491,212,299
3/12/201518.3618.7018.3218.681,055,789
3/11/201517.9318.4917.8518.331,457,395
3/10/201518.1318.1317.8317.941,537,680
3/9/201517.3618.2017.3218.172,131,930
3/6/201517.2017.4817.1217.311,269,024
3/5/201517.0017.4916.9717.32899,661
3/4/201517.1417.2216.9417.07870,430
3/3/201517.4117.4417.0117.101,233,462
3/2/201517.0117.5016.9517.431,536,094
2/27/201517.3817.4017.0117.051,353,351
2/26/201517.2617.4717.0617.361,298,895
2/25/201517.6017.6017.2517.331,207,862
2/24/201517.4717.7117.3017.381,120,006
2/23/201517.6617.6717.4017.501,061,211
2/20/201517.3817.7317.3017.651,058,402
2/19/201517.1517.4717.1117.381,173,997
2/18/201517.1117.1616.8017.161,420,123
2/17/201517.4917.5017.1517.24966,396
2/13/201517.7118.0417.5217.561,625,262
2/12/201517.8417.9217.3517.661,660,670
2/11/201517.2817.9617.1617.722,054,991
2/10/201517.0817.4816.9517.311,783,895
2/9/201516.5717.0316.5016.891,204,242
2/6/201517.0517.0516.5416.651,282,401
2/5/201516.5017.2216.4717.052,177,358
2/4/201516.2716.5316.2116.371,189,807
2/3/201516.4616.7516.3216.431,094,339
2/2/201516.1716.4215.8016.421,307,864
1/30/201516.5016.7216.1016.121,707,430
1/29/201516.4016.7016.1816.681,947,231
1/28/201516.7016.9616.3716.371,681,552
1/27/201516.5016.7416.1716.581,879,947
1/26/201516.9517.0516.6016.693,198,539
1/23/201516.5017.4916.3616.9912,351,733
1/22/201514.1514.5013.8114.402,728,274
1/21/201513.6414.4013.5614.081,865,294
1/20/201513.6313.8313.4613.653,105,891
1/16/201513.0913.5413.0813.511,551,528
1/15/201513.7513.8413.1013.141,531,989
1/14/201513.7714.0413.5213.76902,670
1/13/201514.0114.1313.6113.781,151,206
1/12/201514.0014.1013.7513.791,105,664
1/9/201514.0414.2213.9814.001,223,538
1/8/201513.6214.1413.5714.041,538,873
1/7/201513.1913.5613.1513.521,912,455
1/6/201513.9413.9513.0013.123,628,979
1/5/201514.2714.5414.1514.321,079,045
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center