Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Infinera Corp
(NQ:
INFN
)
5.720
+0.260 (+4.76%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
6.370
6.540
6.210
6.410
1,625,752
+0.03(+0.47%)
May 30, 2012
6.530
6.550
6.330
6.380
513,685
-0.24(-3.63%)
May 29, 2012
6.490
6.700
6.480
6.620
646,170
+0.20(+3.12%)
May 25, 2012
6.310
6.460
6.220
6.420
463,600
+0.08(+1.26%)
May 24, 2012
6.470
6.490
6.220
6.340
640,097
-0.12(-1.86%)
May 23, 2012
6.210
6.530
6.105
6.460
892,013
+0.16(+2.54%)
May 22, 2012
6.400
6.540
6.220
6.300
812,699
-0.09(-1.41%)
May 21, 2012
6.180
6.420
6.030
6.390
904,023
+0.22(+3.57%)
May 18, 2012
6.400
6.450
6.120
6.170
1,121,884
-0.23(-3.59%)
May 17, 2012
6.270
6.560
6.260
6.400
1,679,615
+0.37(+6.14%)
May 16, 2012
6.180
6.240
6.020
6.030
999,572
-0.10(-1.63%)
May 15, 2012
6.200
6.300
6.110
6.130
933,792
-0.08(-1.21%)
May 14, 2012
6.310
6.400
6.200
6.205
907,557
-0.21(-3.20%)
May 11, 2012
6.450
6.529
6.300
6.410
780,647
-0.07(-1.08%)
May 10, 2012
6.680
6.850
6.440
6.480
844,849
-0.15(-2.26%)
May 09, 2012
6.680
6.810
6.600
6.630
900,068
-0.17(-2.50%)
May 08, 2012
6.550
6.820
6.540
6.800
820,184
+0.17(+2.56%)
May 07, 2012
6.620
6.790
6.550
6.630
1,215,745
-0.08(-1.19%)
May 04, 2012
6.860
6.890
6.670
6.710
860,319
-0.21(-3.03%)
May 03, 2012
6.930
7.100
6.855
6.920
904,775
-0.04(-0.57%)
May 02, 2012
7.040
7.040
6.850
6.960
964,752
-0.11(-1.56%)
May 01, 2012
7.140
7.325
7.030
7.070
795,475
-0.09(-1.26%)
Apr 30, 2012
7.420
7.420
7.100
7.160
979,172
-0.24(-3.24%)
Apr 27, 2012
7.540
7.540
7.250
7.400
921,711
-0.16(-2.12%)
Apr 26, 2012
7.500
8.040
7.250
7.560
2,931,434
-0.50(-6.20%)
Apr 25, 2012
7.670
8.090
7.650
8.060
1,514,744
+0.53(+7.04%)
Apr 24, 2012
7.510
7.550
7.370
7.530
634,824
+0.04(+0.53%)
Apr 23, 2012
7.720
8.000
7.430
7.490
1,265,827
-0.40(-5.07%)
Apr 20, 2012
7.780
8.140
7.700
7.890
1,415,908
+0.26(+3.41%)
Apr 19, 2012
7.640
7.930
7.600
7.630
876,274
-0.05(-0.65%)
Apr 18, 2012
7.620
7.710
7.580
7.680
670,677
+0.00(+0.00%)
Apr 17, 2012
7.630
7.800
7.570
7.680
572,769
+0.13(+1.72%)
Apr 16, 2012
7.510
7.680
7.330
7.550
687,010
+0.06(+0.80%)
Apr 13, 2012
7.770
7.770
7.410
7.490
652,910
-0.29(-3.73%)
Apr 12, 2012
7.530
7.800
7.509
7.780
702,646
+0.29(+3.94%)
Apr 11, 2012
7.290
7.510
7.290
7.485
703,105
+0.31(+4.25%)
Apr 10, 2012
7.380
7.520
7.170
7.180
1,171,660
+0.01(+0.14%)
Apr 09, 2012
7.350
7.350
7.150
7.170
680,281
-0.36(-4.78%)
Apr 05, 2012
7.230
7.590
7.160
7.530
965,041
+0.24(+3.29%)
Apr 04, 2012
7.460
7.460
7.150
7.290
907,700
-0.22(-2.93%)
Apr 03, 2012
7.740
7.780
7.480
7.510
1,083,787
-0.28(-3.59%)
Apr 02, 2012
8.050
8.145
7.770
7.790
1,204,148
-0.33(-4.06%)
Mar 30, 2012
8.210
8.300
8.120
8.120
555,806
+0.00(+0.00%)
Mar 29, 2012
8.110
8.170
7.970
8.120
457,600
-0.08(-0.98%)
Mar 28, 2012
8.180
8.230
8.030
8.200
655,446
+0.04(+0.49%)
Mar 27, 2012
8.020
8.320
8.020
8.160
967,649
+0.12(+1.56%)
Mar 26, 2012
7.710
8.040
7.680
8.035
974,135
+0.41(+5.31%)
Mar 23, 2012
7.750
7.750
7.610
7.630
631,025
-0.11(-1.42%)
Mar 22, 2012
7.730
7.820
7.650
7.740
493,267
-0.09(-1.15%)
Mar 21, 2012
7.750
7.840
7.650
7.830
662,418
+0.12(+1.56%)
Mar 20, 2012
7.750
7.820
7.569
7.710
605,116
-0.13(-1.66%)
Mar 19, 2012
7.680
7.935
7.600
7.840
680,100
+0.15(+1.95%)
Mar 16, 2012
7.890
7.960
7.650
7.690
784,632
-0.17(-2.16%)
Mar 15, 2012
7.740
7.900
7.670
7.860
526,715
+0.12(+1.55%)
Mar 14, 2012
7.810
8.070
7.660
7.740
754,467
-0.08(-1.02%)
Mar 13, 2012
7.600
7.820
7.530
7.820
1,005,919
+0.30(+3.99%)
Mar 12, 2012
7.900
7.900
7.500
7.520
675,975
-0.39(-4.93%)
Mar 09, 2012
7.910
7.950
7.800
7.910
435,528
+0.00(+0.00%)
Mar 08, 2012
7.740
7.990
7.650
7.910
618,677
+0.25(+3.26%)
Mar 07, 2012
7.480
7.700
7.480
7.660
573,020
+0.18(+2.41%)
Mar 06, 2012
7.600
7.650
7.440
7.480
662,537
-0.20(-2.60%)
Mar 05, 2012
7.740
7.760
7.650
7.680
495,263
-0.07(-0.90%)
Mar 02, 2012
7.880
8.045
7.730
7.750
639,439
-0.12(-1.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.