$9.09 +0.61 (%) Infinera Corp - NASDAQ

Dec. 8, 2016 | 04:00 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
12/8/20168.589.098.589.092,931,746
12/7/20168.478.528.328.482,326,652
12/6/20168.358.498.248.471,050,066
12/5/20168.278.498.258.341,097,416
12/2/20168.328.358.108.181,477,103
12/1/20168.528.618.318.361,763,972
11/30/20168.598.598.438.501,783,784
11/29/20168.528.658.498.501,126,731
11/28/20168.508.638.428.511,550,812
11/25/20168.628.658.498.57504,143
11/23/20168.568.658.438.621,335,942
11/22/20168.398.598.308.541,814,741
11/21/20168.258.378.178.371,618,799
11/18/20168.288.318.158.212,243,849
11/17/20168.628.628.228.232,056,165
11/16/20168.618.718.518.661,146,561
11/15/20168.598.778.498.691,162,263
11/14/20168.598.688.498.591,455,151
11/11/20168.318.588.218.512,395,035
11/10/20168.338.518.128.331,808,668
11/9/20167.758.237.608.152,636,730
11/8/20167.708.197.617.902,212,428
11/7/20167.497.797.377.711,476,575
11/4/20167.337.407.237.322,511,525
11/3/20167.457.477.347.341,904,445
11/2/20167.547.787.387.413,111,526
11/1/20167.877.897.517.592,995,153
10/31/20167.958.047.707.802,657,355
10/28/20167.918.177.847.933,210,193
10/27/20167.998.607.827.9410,066,984
10/26/20168.789.258.769.234,276,271
10/25/20168.968.968.698.781,428,431
10/24/20168.899.038.818.881,907,353
10/21/20168.768.868.678.801,305,545
10/20/20168.919.028.828.891,257,357
10/19/20168.808.978.728.911,200,148
10/18/20168.758.868.668.781,404,450
10/17/20168.828.898.628.621,581,972
10/14/20168.898.998.788.841,286,769
10/13/20168.808.888.648.811,642,273
10/12/20169.019.088.718.891,608,562
10/11/20169.349.479.049.051,578,113
10/10/20169.489.589.449.44864,871
10/7/20169.579.629.319.421,693,998
10/6/20169.549.629.379.571,691,318
10/5/20169.159.589.049.492,486,341
10/4/20168.959.178.959.082,535,243
10/3/20168.959.098.928.961,429,968
9/30/20168.829.088.769.031,631,932
9/29/20169.139.208.868.871,716,676
9/28/20168.999.218.969.101,809,973
9/27/20168.668.968.668.96935,669
9/26/20168.798.898.698.711,121,384
9/23/20168.838.968.828.851,151,827
9/22/20168.818.938.738.921,921,890
9/21/20168.538.708.498.701,625,416
9/20/20168.608.628.448.481,370,340
9/19/20168.528.638.488.531,464,685
9/16/20168.458.518.358.492,358,904
9/15/20168.448.588.418.472,108,630
9/14/20168.538.618.348.402,932,161
9/13/20168.488.698.418.492,828,045
9/12/20168.558.638.378.601,870,816
9/9/20168.688.878.508.602,854,456
9/8/20168.798.848.678.732,738,177
9/7/20168.928.978.758.792,095,046
9/6/20168.789.078.778.922,245,437
9/2/20168.888.948.768.851,406,556
9/1/20168.568.818.548.801,835,064
8/31/20168.618.778.538.581,776,499
8/30/20168.608.798.588.651,648,257
8/29/20168.688.688.548.572,604,133
8/26/20168.598.708.538.632,318,084
8/25/20168.498.668.268.613,835,578
8/24/20169.059.188.868.872,712,161
8/23/20169.129.228.969.024,842,969
8/22/20168.909.138.909.092,759,567
8/19/20168.959.108.909.043,371,768
8/18/20169.109.138.878.954,676,728
8/17/20169.269.299.019.093,294,590
8/16/20169.239.579.189.302,723,364
8/15/20169.169.469.049.352,409,112
8/12/20169.049.168.939.062,272,261
8/11/20169.259.279.029.061,790,024
8/10/20169.479.479.129.182,356,916
8/9/20169.269.439.249.411,800,415
8/8/20169.409.509.259.292,068,684
8/5/20169.209.419.049.362,603,578
8/4/20168.949.028.929.023,979,679
8/3/20168.598.988.598.906,695,942
8/2/20168.548.858.488.624,917,652
8/1/20168.808.808.458.625,905,264
7/29/20168.368.818.288.7610,599,269
7/28/20168.408.648.208.3121,151,716
7/27/201612.8013.2412.3012.515,621,608
7/26/201612.5212.7412.4612.722,904,232
7/25/201612.3912.6912.2312.523,104,295
7/22/201612.0812.2111.9812.111,494,607
7/21/201612.1312.3112.0412.102,940,714
7/20/201612.0012.2411.8212.133,048,941
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center