$16.12 -0.56 (%) Infinera Corp - NASDAQ

Jan. 30, 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
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
1/2/201514.7714.9214.2114.441,508,969
12/31/201414.6915.1514.5614.721,429,132
12/30/201414.7614.8814.5314.65609,659
12/29/201414.9815.0014.6114.77806,407
12/26/201415.2215.2214.6914.911,025,857
12/24/201415.2115.3315.1015.22329,359
12/23/201415.4315.4615.0615.171,058,079
12/22/201415.4815.7415.2515.341,196,036
12/19/201415.2515.6015.1615.492,677,010
12/18/201415.1015.4514.9115.252,444,879
12/17/201414.1214.9513.9014.922,943,205
12/16/201414.0314.2813.7914.111,556,609
12/15/201414.1014.3513.8713.881,180,349
12/12/201413.8214.3513.7514.051,018,622
12/11/201414.0314.3213.9314.001,143,387
12/10/201414.3514.4813.8513.891,194,616
12/9/201413.9514.4813.4514.411,643,978
12/8/201414.6814.7114.0714.071,035,946
12/5/201414.2914.7514.2014.651,523,766
12/4/201414.6014.7814.1614.251,895,553
12/3/201414.0214.7514.0214.623,189,206
12/2/201413.6214.1513.5814.051,998,018
12/1/201413.6113.8513.5413.641,626,700
11/28/201413.7313.9213.6113.63507,009
11/26/201413.5713.8013.5113.68973,955
11/25/201413.5713.7713.5113.53649,123
11/24/201413.6113.6813.4213.57914,704
11/21/201413.9414.0013.5213.611,535,849
11/20/201413.3513.8113.2813.721,649,740
11/19/201413.8213.8213.3613.411,816,795
11/18/201413.7714.0413.7213.821,486,655
11/17/201413.9914.1513.7113.711,541,703
11/14/201413.8114.0013.6013.992,357,258
11/13/201414.3814.4813.7913.842,613,647
11/12/201414.2614.4814.2614.421,402,619
11/11/201414.4614.4914.1714.413,121,077
11/10/201413.9814.4813.8514.372,868,582
11/7/201413.6913.9913.6013.991,825,551
11/6/201413.4513.8413.4513.782,749,890
11/5/201414.9614.9813.5313.855,500,316
11/4/201414.6814.7014.3014.572,609,059
11/3/201414.5314.7914.3714.412,660,635
10/31/201414.7214.7314.3314.532,637,008
10/30/201414.4414.7014.2914.442,683,868
10/29/201414.4014.4814.1014.462,687,051
10/28/201413.9714.5013.8114.394,329,540
10/27/201413.4313.8713.3413.873,842,268
10/24/201413.5113.8913.0513.786,841,037
10/23/201412.2513.9612.1713.8923,814,752
10/22/201410.8510.9110.6010.612,855,748
10/21/201410.5510.8510.5510.831,634,507
10/20/201410.3110.5810.1910.572,054,873
10/17/201410.5610.7110.2110.352,175,653
10/16/201410.0110.539.9610.411,901,775
10/15/20149.7510.279.6510.191,906,559
10/14/20149.819.999.739.862,102,730
10/13/20149.279.909.159.742,117,805
10/10/20149.639.789.279.271,360,912
10/9/201410.1610.209.679.681,720,812
10/8/201410.0710.269.8310.171,459,731
10/7/201410.0910.349.8310.081,597,287
10/6/201410.5310.5810.1210.141,325,963
10/3/201410.6710.9310.5310.531,181,478
10/2/201410.4010.5910.1710.591,567,209
10/1/201410.6910.7310.3410.411,466,532
9/30/201410.7810.8410.6410.671,381,103
9/29/201410.5310.8910.5110.821,626,392
9/26/201410.7810.8510.6010.611,206,573
9/25/201410.7110.9410.6910.741,619,420
9/24/201410.9211.0010.7210.792,245,856
9/23/201411.1711.2510.7410.902,886,897
9/22/201411.2211.3111.0911.221,656,103
9/19/201411.6611.8411.1911.343,113,722
9/18/201411.1311.6411.1011.562,467,728
9/17/201411.1411.2611.0611.071,693,087
9/16/201411.0411.2010.9711.141,194,587
9/15/201411.2511.2510.9811.091,376,990
9/12/201411.2511.3311.0611.111,418,602
9/11/201411.2311.3811.1011.262,082,540
9/10/201410.9111.2710.8511.251,956,516
9/9/201411.2011.2410.8410.871,800,123
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center