Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infinera Corporation - Common Stock (NQ: INFN )

6.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 6.640 6.670 6.640 6.650 1,273,177 +0.00(+0.00%)
Feb 13, 2025 6.630 6.660 6.630 6.650 1,054,225 +0.03(+0.45%)
Feb 12, 2025 6.620 6.640 6.600 6.620 807,388 -0.02(-0.30%)
Feb 11, 2025 6.610 6.640 6.600 6.640 1,008,711 +0.03(+0.45%)
Feb 10, 2025 6.640 6.670 6.610 6.610 712,529 +0.00(+0.00%)
Feb 07, 2025 6.620 6.640 6.610 6.610 1,296,904 -0.01(-0.15%)
Feb 06, 2025 6.660 6.680 6.605 6.620 1,361,822 -0.03(-0.45%)
Feb 05, 2025 6.650 6.700 6.625 6.650 1,889,910 +0.01(+0.15%)
Feb 04, 2025 6.620 6.650 6.620 6.640 339,025 +0.01(+0.15%)
Feb 03, 2025 6.620 6.630 6.615 6.630 412,765 +0.01(+0.15%)
Jan 31, 2025 6.640 6.650 6.620 6.620 566,958 -0.02(-0.30%)
Jan 30, 2025 6.620 6.660 6.615 6.640 1,857,017 +0.03(+0.45%)
Jan 29, 2025 6.620 6.620 6.600 6.610 1,215,529 +0.00(+0.00%)
Jan 28, 2025 6.610 6.620 6.605 6.610 419,285 +0.00(+0.00%)
Jan 27, 2025 6.610 6.620 6.600 6.610 435,703 +0.00(+0.00%)
Jan 24, 2025 6.620 6.620 6.600 6.610 649,950 -0.01(-0.15%)
Jan 23, 2025 6.590 6.620 6.580 6.620 484,377 +0.03(+0.46%)
Jan 22, 2025 6.590 6.600 6.580 6.590 452,347 -0.02(-0.30%)
Jan 21, 2025 6.570 6.620 6.570 6.610 593,284 +0.02(+0.30%)
Jan 17, 2025 6.590 6.590 6.555 6.590 550,314 +0.04(+0.61%)
Jan 16, 2025 6.600 6.620 6.550 6.550 323,612 -0.06(-0.91%)
Jan 15, 2025 6.620 6.625 6.580 6.610 259,317 +0.01(+0.15%)
Jan 14, 2025 6.600 6.620 6.580 6.600 441,047 +0.01(+0.15%)
Jan 13, 2025 6.570 6.590 6.570 6.590 447,641 +0.01(+0.15%)
Jan 10, 2025 6.570 6.590 6.550 6.580 493,822 -0.02(-0.30%)
Jan 08, 2025 6.580 6.630 6.580 6.600 690,298 -0.01(-0.15%)
Jan 07, 2025 6.570 6.620 6.550 6.610 1,102,391 +0.04(+0.61%)
Jan 06, 2025 6.580 6.620 6.570 6.570 688,927 -0.02(-0.30%)
Jan 03, 2025 6.580 6.615 6.570 6.590 358,516 +0.02(+0.30%)
Jan 02, 2025 6.580 6.620 6.565 6.570 559,973 +0.00(+0.00%)
Dec 31, 2024 6.570 0 +0.01(+0.15%)
Dec 30, 2024 6.560 6.570 6.555 6.560 427,480 -0.01(-0.15%)
Dec 27, 2024 6.600 6.620 6.570 6.570 450,780 -0.04(-0.61%)
Dec 26, 2024 6.580 6.630 6.570 6.610 581,324 -0.01(-0.15%)
Dec 24, 2024 6.570 6.620 6.570 6.620 299,237 +0.03(+0.46%)
Dec 23, 2024 6.570 6.590 6.560 6.590 626,684 -0.01(-0.15%)
Dec 20, 2024 6.560 6.600 6.560 6.600 1,293,764 +0.04(+0.61%)
Dec 19, 2024 6.570 6.610 6.555 6.560 685,715 -0.02(-0.30%)
Dec 18, 2024 6.610 6.610 6.545 6.580 1,180,205 -0.02(-0.30%)
Dec 17, 2024 6.610 6.620 6.570 6.600 1,308,682 -0.01(-0.15%)
Dec 16, 2024 6.590 6.610 6.590 6.610 1,384,295 +0.02(+0.30%)
Dec 13, 2024 6.580 6.610 6.580 6.590 1,187,793 +0.01(+0.15%)
Dec 12, 2024 6.700 6.700 6.580 6.580 771,820 -0.02(-0.30%)
Dec 11, 2024 6.620 6.630 6.600 6.600 1,336,891 -0.01(-0.15%)
Dec 10, 2024 6.610 6.640 6.605 6.610 715,099 +0.01(+0.15%)
Dec 09, 2024 6.510 6.630 6.510 6.600 770,566 -0.03(-0.45%)
Dec 06, 2024 6.640 6.640 6.620 6.630 278,102 +0.00(+0.00%)
Dec 05, 2024 6.630 6.640 6.620 6.630 577,489 -0.01(-0.15%)
Dec 04, 2024 6.630 6.650 6.620 6.640 569,183 +0.01(+0.15%)
Dec 03, 2024 6.620 6.655 6.620 6.630 605,680 +0.01(+0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.