$11.34 -0.22 (%) Infinera Corp - NASDAQ

Sep. 19, 2014 | 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
9/19/201411.6611.8411.1911.343,113,722
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
7/30/20149.039.249.039.241,843,667
7/29/20149.069.128.979.001,207,496
7/28/20149.159.208.939.051,822,852
7/25/20148.959.158.829.132,178,497
7/24/20149.639.658.809.074,552,287
7/23/20149.209.319.069.143,878,355
7/22/20149.199.409.169.293,137,632
7/21/20149.069.198.969.141,496,946
7/18/20148.849.208.849.121,673,627
7/17/20148.808.978.768.86890,338
7/16/20148.878.938.648.871,293,351
7/15/20148.959.078.758.831,659,248
7/14/20148.579.008.578.961,554,020
7/11/20148.678.788.618.73779,249
7/10/20148.488.718.328.691,822,804
7/9/20148.848.918.508.593,503,443
7/8/20149.239.258.788.792,829,000
7/7/20149.509.509.269.261,032,664
7/3/20149.549.689.389.50819,285
7/2/20149.219.649.209.533,108,982
7/1/20149.159.319.159.241,933,507
6/30/20149.549.549.109.203,082,473
6/27/20149.129.589.129.552,169,234
6/26/20149.139.279.039.25758,789
6/25/20149.189.219.029.161,641,286
6/24/20149.309.539.229.25979,603
6/23/20149.299.399.199.33845,835
6/20/20149.369.369.159.301,138,418
6/19/20149.549.549.229.30892,810
6/18/20149.439.659.369.531,262,577
6/17/20149.259.549.129.421,912,763
6/16/20149.099.409.019.281,288,992
6/13/20148.959.178.779.131,255,813
6/12/20149.039.108.928.981,149,602
6/11/20149.099.169.049.081,107,546
6/10/20149.229.359.029.141,317,817
6/9/20149.109.369.079.271,259,785
6/6/20149.179.459.129.141,260,953
6/5/20148.959.308.739.203,821,096
6/4/20148.648.758.518.611,166,766
6/3/20148.798.878.648.68876,922
6/2/20149.139.198.788.83727,650
5/30/20149.359.399.059.101,009,291
5/29/20149.429.489.339.38705,000
5/28/20149.359.509.269.401,196,314
5/27/20149.319.409.249.341,250,716
5/23/20149.169.289.019.23740,696
5/22/20148.969.328.889.161,438,684
5/21/20149.349.348.918.961,019,632
5/20/20149.309.309.069.262,009,335
5/19/20148.369.428.369.384,357,872
5/16/20148.258.348.058.341,168,198
5/15/20148.278.348.068.261,168,287
5/14/20148.548.708.288.29866,962
5/13/20148.728.848.578.591,596,286
5/12/20148.308.728.168.691,404,619
5/9/20148.138.268.058.26902,162
5/8/20148.208.508.108.161,313,044
5/7/20148.448.458.058.191,880,216
5/6/20148.688.688.388.401,832,432
5/5/20148.848.948.638.751,261,418
5/2/20149.009.108.908.951,764,809
5/1/20148.908.988.688.981,762,665
4/30/20148.889.048.768.961,173,020
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center