$18.72 +0.92 (%) Infinera Corp - NASDAQ

Mar. 26, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center