$22.51 +1.49 (%) Infinera Corp - NASDAQ

Aug. 27, 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
8/27/201521.3522.5221.3522.512,702,477
8/26/201521.0021.1620.2621.032,809,023
8/25/201521.0021.1520.4020.412,074,443
8/24/201519.0520.7618.3519.723,606,524
8/21/201520.8821.5020.4721.073,767,632
8/20/201524.3224.4521.5221.533,694,590
8/19/201524.3524.8924.1124.551,143,261
8/18/201524.8725.2424.4024.481,443,592
8/17/201524.2924.7424.0624.721,578,188
8/14/201523.8124.1523.4524.12844,777
8/13/201524.2124.4723.7123.861,140,006
8/12/201523.5124.1323.0224.051,248,681
8/11/201523.8224.7323.6423.771,520,941
8/10/201523.8124.2423.7524.061,262,319
8/7/201523.1923.7522.9023.73958,019
8/6/201523.7624.2623.0823.321,011,227
8/5/201524.1024.3823.8723.961,294,713
8/4/201524.1124.1923.5523.901,001,462
8/3/201523.9524.4323.7724.061,921,640
7/31/201523.5324.0323.1823.942,384,547
7/30/201523.1223.6022.6123.521,695,264
7/29/201522.9823.0422.4722.991,199,116
7/28/201523.2423.3122.6522.961,356,202
7/27/201522.9223.3722.7323.101,468,517
7/24/201523.2223.6023.0223.063,108,050
7/23/201522.0524.2422.0523.157,967,680
7/22/201521.4821.5821.0121.292,334,620
7/21/201521.1521.7721.0721.691,269,876
7/20/201521.4521.6521.1921.23925,178
7/17/201521.5821.7321.2521.611,281,513
7/16/201521.3021.7521.1621.651,198,209
7/15/201520.8621.2120.7021.151,199,241
7/14/201520.1820.9120.1820.891,761,705
7/13/201520.3220.4420.0420.251,172,736
7/10/201520.0020.3319.7320.211,098,327
7/9/201520.3420.9019.5419.702,593,899
7/8/201520.4820.7519.9920.071,238,351
7/7/201521.1021.1119.7820.741,619,088
7/6/201521.0521.3820.8521.051,140,081
7/2/201521.5121.6021.0821.211,013,199
7/1/201521.1721.5921.1121.501,121,049
6/30/201521.4121.4420.6520.981,369,363
6/29/201520.8221.7220.7021.011,418,493
6/26/201521.8221.8220.9121.242,300,862
6/25/201521.9421.9821.5521.69629,136
6/24/201522.1022.2321.4421.791,460,732
6/23/201522.8022.8021.6522.102,142,065
6/22/201522.8722.9522.4022.73841,921
6/19/201522.8022.9122.1722.691,626,521
6/18/201522.4522.8622.2422.741,249,204
6/17/201522.4522.5722.1722.371,186,321
6/16/201522.2922.4322.0722.421,167,820
6/15/201521.6522.3721.2822.281,700,370
6/12/201521.3621.6721.0621.52945,341
6/11/201521.6121.8621.3421.41740,327
6/10/201521.2821.5321.1921.48956,592
6/9/201521.2421.4220.8521.29853,199
6/8/201521.4321.6120.9021.211,137,433
6/5/201520.9421.5220.6821.40989,720
6/4/201521.1821.4920.8620.941,526,164
6/3/201520.9121.2820.7621.281,044,734
6/2/201520.9521.1120.6520.851,453,270
6/1/201520.8021.4920.7621.071,884,094
5/29/201520.4920.8020.3620.641,602,336
5/28/201519.6620.7919.6520.492,473,505
5/27/201519.9719.9919.3019.692,526,694
5/26/201519.6619.7519.3319.401,181,358
5/22/201519.6919.8819.5519.68758,983
5/21/201519.8720.0019.3519.691,457,885
5/20/201520.3120.4520.0120.051,142,166
5/19/201520.5020.5620.1320.201,101,469
5/18/201519.7520.4919.6620.271,833,880
5/15/201519.9420.0019.6119.71831,230
5/14/201519.3519.9819.2219.951,919,072
5/13/201519.6019.6619.1519.19947,037
5/12/201519.3519.5719.0219.531,253,733
5/11/201519.4819.8019.3319.341,271,988
5/8/201518.8519.6018.8519.472,018,085
5/7/201518.0319.1718.0019.012,318,508
5/6/201518.0618.1817.5818.003,411,707
5/5/201519.0919.1318.0118.013,282,899
5/4/201518.7119.2618.5819.111,794,780
5/1/201518.8219.1018.5418.692,118,294
4/30/201519.7319.8018.7018.803,492,752
4/29/201520.0220.1719.7119.791,472,856
4/28/201519.9520.2319.7120.112,490,064
4/27/201520.2020.6519.9120.003,581,043
4/24/201519.4020.1619.2520.153,263,163
4/23/201519.7019.8419.2819.342,046,507
4/22/201520.8720.9319.5219.794,959,616
4/21/201520.0320.3819.7520.223,410,485
4/20/201519.7819.9919.6119.951,880,303
4/17/201520.2320.2619.3719.502,601,616
4/16/201520.1120.4820.0520.381,666,721
4/15/201520.3920.4119.8620.031,725,839
4/14/201520.1220.5720.0320.372,700,577
4/13/201519.9620.2319.7719.801,300,192
4/10/201520.4020.4719.5519.931,395,966
4/9/201519.9120.5919.1520.072,906,100
4/8/201519.1619.5119.0119.43931,427
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!