$11.89 -0.12 (%) Infinera Corp - NASDAQ

Apr. 29, 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
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
2/3/201614.7515.4214.6915.392,408,659
2/2/201614.9715.1114.4114.571,393,727
2/1/201615.0815.1914.9015.011,431,054
1/29/201614.3415.3214.3415.322,389,283
1/28/201614.5314.7214.2414.351,327,867
1/27/201614.5114.9414.2414.351,124,537
1/26/201614.5014.7514.1514.501,199,982
1/25/201614.9414.9414.3614.391,064,897
1/22/201614.4915.1014.4114.992,760,316
1/21/201614.4314.8014.1214.221,519,347
1/20/201614.3214.5013.6214.363,877,199
1/19/201615.0015.0714.2914.541,974,449
1/15/201615.1015.3414.5714.803,001,829
1/14/201615.5815.8815.2215.673,391,484
1/13/201616.3416.4215.3115.422,304,577
1/12/201616.4616.5715.9516.191,456,520
1/11/201616.0016.3915.8116.302,060,765
1/8/201616.7816.9416.0016.022,933,085
1/7/201616.7817.1716.5016.713,012,568
1/6/201617.0317.3016.9217.121,780,430
1/5/201617.5517.7816.9717.262,307,211
1/4/201617.7817.8717.3417.602,515,716
12/31/201518.2618.5418.1218.121,277,374
12/30/201518.6918.8718.3418.391,066,939
12/29/201518.6019.1618.5118.741,158,699
12/28/201518.4818.5018.1418.50926,737
12/24/201518.2118.6718.1518.511,009,332
12/23/201518.1118.4017.8718.291,518,606
12/22/201518.2618.2617.5618.001,912,550
12/21/201517.7718.2017.4818.083,081,122
12/18/201517.9418.5617.7217.744,405,374
12/17/201518.6318.7117.6918.014,152,912
12/16/201518.9919.1318.1818.562,547,840
12/15/201519.1019.7518.9719.122,222,121
12/14/201519.8219.9218.8018.962,637,793
12/11/201520.2120.5419.6519.741,694,874
12/10/201520.5020.8820.2520.472,888,037
12/9/201521.9022.0521.3621.49996,117
12/8/201521.7622.0321.4221.93878,067
12/7/201522.5522.6022.0022.061,015,611
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center