Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Infinera Corp (NQ: INFN )

5.720 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	6.550	6.580	6.430	6.490	747,710	-0.10(-1.52%)
Feb 27, 2013	6.460	6.735	6.420	6.590	674,526	+0.10(+1.54%)
Feb 26, 2013	6.590	6.660	6.380	6.490	980,029	-0.01(-0.15%)
Feb 22, 2013	6.470	6.580	6.400	6.500	621,010	+0.06(+0.93%)
Feb 21, 2013	6.590	6.590	6.310	6.440	876,585	-0.16(-2.42%)
Feb 20, 2013	6.830	6.940	6.590	6.600	1,163,981	-0.23(-3.37%)
Feb 19, 2013	6.650	6.860	6.610	6.830	1,197,821	+0.13(+1.94%)
Feb 15, 2013	6.820	6.875	6.680	6.700	677,003	-0.08(-1.18%)
Feb 14, 2013	6.700	6.820	6.650	6.780	715,856	+0.01(+0.15%)
Feb 13, 2013	6.900	6.935	6.660	6.770	1,182,218	-0.10(-1.46%)
Feb 12, 2013	6.780	6.930	6.745	6.870	1,080,461	+0.08(+1.18%)
Feb 11, 2013	6.990	7.000	6.770	6.790	1,045,177	-0.20(-2.86%)
Feb 08, 2013	7.010	7.160	6.860	6.990	1,211,217	-0.12(-1.69%)
Feb 07, 2013	6.860	7.110	6.840	7.110	970,440	+0.27(+3.95%)
Feb 06, 2013	7.180	7.250	6.670	6.840	2,705,293	-0.47(-6.43%)
Feb 04, 2013	7.500	7.750	7.200	7.310	2,182,890	+0.08(+1.11%)
Feb 01, 2013	7.150	7.280	7.090	7.230	1,516,928	+0.10(+1.40%)
Jan 31, 2013	6.840	7.200	6.690	7.130	1,648,062	+0.50(+7.54%)
Jan 30, 2013	6.970	6.990	6.605	6.630	1,032,668	-0.37(-5.29%)
Jan 29, 2013	7.080	7.080	6.930	7.000	938,064	-0.07(-0.99%)
Jan 28, 2013	7.060	7.120	7.000	7.070	689,959	+0.00(+0.00%)
Jan 25, 2013	6.880	7.130	6.880	7.070	1,422,381	+0.25(+3.67%)
Jan 24, 2013	6.440	6.840	6.429	6.820	1,363,474	+0.37(+5.74%)
Jan 23, 2013	6.550	6.630	6.430	6.450	670,060	-0.12(-1.83%)
Jan 22, 2013	6.680	6.680	6.550	6.570	596,450	-0.14(-2.09%)
Jan 18, 2013	6.760	6.780	6.650	6.710	472,882	-0.08(-1.18%)
Jan 17, 2013	6.900	7.040	6.790	6.790	1,087,550	+0.26(+3.98%)
Jan 16, 2013	6.530	6.590	6.500	6.530	347,716	-0.03(-0.46%)
Jan 15, 2013	6.460	6.560	6.410	6.560	370,569	+0.03(+0.46%)
Jan 14, 2013	6.470	6.650	6.380	6.530	1,034,876	+0.04(+0.62%)
Jan 11, 2013	6.640	6.640	6.480	6.490	856,059	-0.17(-2.55%)
Jan 10, 2013	6.530	6.700	6.460	6.660	1,391,067	+0.15(+2.30%)
Jan 09, 2013	6.460	6.550	6.370	6.510	846,050	+0.05(+0.77%)
Jan 08, 2013	6.580	6.590	6.380	6.460	674,922	-0.15(-2.27%)
Jan 07, 2013	6.440	6.650	6.440	6.610	1,140,111	+0.11(+1.69%)
Jan 04, 2013	6.420	6.500	6.300	6.500	697,051	+0.11(+1.72%)
Jan 03, 2013	6.330	6.440	6.260	6.390	894,282	+0.05(+0.79%)
Jan 02, 2013	6.090	6.360	5.790	6.340	1,859,683	+0.55(+9.50%)
Dec 31, 2012	5.770	5.825	5.660	5.790	1,053,145	-0.01(-0.17%)
Dec 28, 2012	5.760	5.950	5.690	5.800	478,360	-0.03(-0.51%)
Dec 27, 2012	5.950	5.950	5.660	5.830	636,913	-0.10(-1.69%)
Dec 26, 2012	6.000	6.110	5.840	5.930	529,593	-0.07(-1.08%)
Dec 24, 2012	5.930	6.000	5.880	5.995	224,280	+0.05(+0.93%)
Dec 21, 2012	5.950	5.970	5.750	5.940	1,050,742	-0.13(-2.14%)
Dec 20, 2012	5.940	6.150	5.850	6.070	929,176	+0.13(+2.19%)
Dec 19, 2012	5.950	5.960	5.780	5.940	467,612	+0.02(+0.34%)
Dec 18, 2012	5.840	5.950	5.810	5.920	913,257	+0.08(+1.37%)
Dec 17, 2012	5.820	5.860	5.720	5.840	390,771	+0.04(+0.69%)
Dec 14, 2012	5.790	5.840	5.740	5.800	365,524	+0.00(+0.00%)
Dec 13, 2012	5.810	5.940	5.750	5.800	442,072	+0.02(+0.35%)
Dec 12, 2012	5.970	5.990	5.750	5.780	512,138	-0.03(-0.52%)
Dec 11, 2012	5.810	5.890	5.720	5.810	864,844	+0.09(+1.57%)
Dec 10, 2012	5.850	5.850	5.670	5.720	652,782	-0.07(-1.21%)
Dec 07, 2012	5.780	5.840	5.680	5.790	435,281	+0.06(+1.06%)
Dec 06, 2012	5.770	5.910	5.660	5.729	1,239,927	-0.06(-1.05%)
Dec 05, 2012	5.970	5.980	5.720	5.790	927,424	-0.10(-1.70%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Infinera Corp (NQ: INFN )

Historical Prices