$9.03 +0.16 (%) Infinera Corp - NASDAQ

Sep. 30, 2016 | 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
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
7/19/201612.2012.3711.8611.872,710,827
7/18/201612.1612.4212.0812.392,530,776
7/15/201612.1212.2611.9212.102,791,200
7/14/201611.9812.0311.8111.841,649,325
7/13/201611.8711.9711.6411.741,600,977
7/12/201611.6211.9211.5811.772,029,239
7/11/201611.4311.5411.4111.451,352,156
7/8/201610.8711.3510.8111.321,781,983
7/7/201610.8910.9910.6210.761,597,220
7/6/201610.7010.9110.5510.851,347,495
7/5/201611.0111.0710.8010.82914,148
7/1/201611.2911.5111.0611.122,026,304
6/30/201610.8911.2910.7711.282,657,238
6/29/201610.5110.9610.4610.913,957,983
6/28/201610.4310.5510.1810.372,903,898
6/27/201610.8610.9110.1110.183,694,367
6/24/201611.4711.6310.9510.965,078,926
6/23/201611.7112.1311.6712.133,328,641
6/22/201611.5011.7011.4311.552,356,183
6/21/201611.6411.6411.1511.454,150,031
6/20/201612.1812.2111.6511.674,027,823
6/17/201612.4212.5012.1012.152,607,363
6/16/201612.3312.4812.1512.401,609,497
6/15/201612.4912.6212.4212.461,784,805
6/14/201612.4612.5312.2812.481,539,359
6/13/201612.6412.7512.4712.491,683,135
6/10/201612.8712.8912.6212.691,972,190
6/9/201613.0913.1712.9313.002,327,130
6/8/201613.2913.3313.1313.153,275,934
6/7/201613.3413.3413.1213.263,043,542
6/6/201613.4613.4613.2713.291,885,630
6/3/201613.4613.5313.2713.472,651,339
6/2/201613.6313.8113.1913.362,832,335
6/1/201613.0013.2213.0013.211,817,611
5/31/201613.1913.2213.0413.111,514,186
5/27/201613.0013.2512.8713.201,640,204
5/26/201613.1513.1813.0013.061,680,503
5/25/201612.9813.2612.9513.101,808,600
5/24/201612.9613.0612.7612.972,172,525
5/23/201612.3912.9912.3612.893,312,487
5/20/201612.2012.3812.2012.352,128,216
5/19/201612.0712.2011.9912.162,248,338
5/18/201611.9112.1611.8812.121,803,050
5/17/201612.0512.1611.9011.931,468,473
5/16/201611.9112.1911.8712.071,691,907
5/13/201611.7111.9711.7111.881,919,613
5/12/201612.1312.2211.8211.851,558,073
5/11/201612.0912.2512.0412.091,126,550
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center