$15.49 +0.24 (%) Infinera Corp - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INFN historical data

Date Open High Low Close Volume
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
9/8/201410.7511.2510.7411.194,097,616
9/5/201410.2910.3510.1610.33901,904
9/4/201410.2910.5010.2510.351,507,260
9/3/201410.6310.7510.3510.421,926,711
9/2/201410.6310.7010.4710.591,807,210
8/29/201410.4410.6210.3610.582,045,829
8/28/201410.3310.4910.1410.431,863,657
8/27/201410.5310.5710.3310.371,780,560
8/26/20149.8210.609.7910.555,794,214
8/25/20149.629.939.609.832,079,117
8/22/20149.389.629.309.571,666,259
8/21/20149.239.389.159.37781,454
8/20/20149.299.409.219.27925,196
8/19/20149.179.379.159.351,539,601
8/18/20149.149.329.149.191,322,304
8/15/20149.229.259.019.101,232,892
8/14/20149.029.138.929.12863,186
8/13/20149.099.139.049.05602,270
8/12/20149.189.198.989.051,374,442
8/11/20149.279.339.179.221,407,878
8/8/20149.109.279.099.22846,786
8/7/20149.239.369.049.091,277,228
8/6/20148.839.238.779.211,526,790
8/5/20148.809.148.778.901,572,836
8/4/20148.979.048.708.881,076,176
8/1/20149.209.208.888.881,737,773
7/31/20149.129.339.129.202,202,202
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center