Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	5.290	5.315	5.050	5.110	2,859,745	-0.21(-3.95%)
Feb 27, 2019	5.430	5.459	5.035	5.320	3,439,087	-0.09(-1.66%)
Feb 26, 2019	5.380	5.550	5.360	5.410	4,097,428	+0.13(+2.46%)
Feb 25, 2019	5.410	5.740	5.240	5.280	4,993,712	+0.02(+0.38%)
Feb 22, 2019	5.020	5.590	5.020	5.260	7,690,700	+0.41(+8.45%)
Feb 21, 2019	4.910	5.010	4.820	4.850	3,166,268	-0.05(-1.02%)
Feb 20, 2019	4.980	5.010	4.800	4.900	3,263,589	-0.11(-2.20%)
Feb 19, 2019	4.930	5.110	4.900	5.010	1,828,004	+0.02(+0.40%)
Feb 15, 2019	4.850	5.010	4.790	4.990	1,778,300	+0.19(+3.96%)
Feb 14, 2019	4.760	4.875	4.680	4.800	1,835,031	+0.06(+1.27%)
Feb 13, 2019	4.780	4.930	4.710	4.740	1,211,966	-0.04(-0.84%)
Feb 12, 2019	4.600	4.870	4.600	4.780	2,889,135	+0.19(+4.14%)
Feb 11, 2019	4.530	4.605	4.480	4.590	1,768,755	+0.08(+1.77%)
Feb 08, 2019	4.540	4.575	4.470	4.510	1,488,700	-0.03(-0.66%)
Feb 07, 2019	4.840	4.921	4.535	4.540	2,425,461	-0.31(-6.39%)
Feb 06, 2019	4.910	4.975	4.815	4.850	1,045,274	-0.04(-0.82%)
Feb 05, 2019	4.860	5.065	4.790	4.890	1,788,097	-0.04(-0.81%)
Feb 04, 2019	5.140	5.230	4.810	4.930	3,662,271	-0.23(-4.46%)
Feb 01, 2019	4.460	5.170	4.460	5.160	7,501,600	+0.76(+17.27%)
Jan 31, 2019	4.390	4.525	4.390	4.400	1,419,010	+0.02(+0.46%)
Jan 30, 2019	4.370	4.445	4.265	4.380	1,374,088	+0.02(+0.46%)
Jan 29, 2019	4.370	4.460	4.330	4.360	1,467,422	+0.00(+0.00%)
Jan 28, 2019	4.330	4.410	4.300	4.360	1,036,606	-0.01(-0.23%)
Jan 25, 2019	4.210	4.380	4.210	4.370	1,483,000	+0.20(+4.80%)
Jan 24, 2019	4.150	4.270	4.150	4.170	1,466,740	+0.02(+0.48%)
Jan 23, 2019	4.130	4.225	4.090	4.150	984,304	+0.05(+1.22%)
Jan 22, 2019	4.240	4.260	4.070	4.100	1,407,733	-0.12(-2.84%)
Jan 18, 2019	4.220	4.270	4.170	4.220	1,142,000	+0.00(+0.00%)
Jan 17, 2019	4.200	4.220	4.120	4.220	1,371,004	+0.01(+0.24%)
Jan 16, 2019	4.290	4.345	4.190	4.210	1,251,057	-0.08(-1.86%)
Jan 15, 2019	4.190	4.357	4.150	4.290	1,040,181	+0.13(+3.12%)
Jan 14, 2019	4.260	4.300	4.160	4.160	1,247,767	-0.13(-3.03%)
Jan 11, 2019	4.340	4.445	4.280	4.290	1,633,900	-0.07(-1.61%)
Jan 10, 2019	4.290	4.380	4.240	4.360	1,238,104	+0.03(+0.69%)
Jan 09, 2019	4.420	4.430	4.290	4.330	1,968,337	-0.06(-1.37%)
Jan 08, 2019	4.330	4.510	4.220	4.390	6,097,198	+0.09(+2.09%)
Jan 07, 2019	4.220	4.405	4.180	4.300	3,904,366	+0.07(+1.65%)
Jan 04, 2019	4.110	4.230	4.080	4.230	1,943,600	+0.18(+4.44%)
Jan 03, 2019	3.980	4.090	3.900	4.050	1,384,608	+0.02(+0.50%)
Jan 02, 2019	3.920	4.040	3.810	4.030	1,402,229	+0.04(+1.00%)
Dec 31, 2018	3.920	4.060	3.900	3.990	2,454,000	+0.07(+1.79%)
Dec 28, 2018	3.880	4.010	3.830	3.920	1,465,100	+0.08(+2.08%)
Dec 27, 2018	3.730	3.840	3.690	3.840	1,434,604	+0.05(+1.32%)
Dec 26, 2018	3.750	3.800	3.560	3.790	2,044,729	+0.07(+1.88%)
Dec 24, 2018	3.650	3.820	3.650	3.720	1,176,700	+0.05(+1.36%)
Dec 21, 2018	3.880	3.880	3.540	3.670	4,035,100	-0.19(-4.92%)
Dec 20, 2018	3.830	3.940	3.750	3.860	2,656,197	-0.01(-0.26%)
Dec 19, 2018	3.870	4.020	3.750	3.870	3,078,032	-0.01(-0.26%)
Dec 18, 2018	4.070	4.080	3.860	3.880	6,386,964	-0.14(-3.48%)
Dec 17, 2018	4.130	4.160	3.980	4.020	2,181,136	-0.11(-2.66%)
Dec 14, 2018	4.210	4.240	4.120	4.130	1,536,500	-0.10(-2.36%)
Dec 13, 2018	4.480	4.550	4.230	4.230	1,709,063	-0.16(-3.64%)
Dec 12, 2018	4.290	4.470	4.230	4.390	1,611,177	+0.16(+3.78%)
Dec 11, 2018	4.390	4.420	4.210	4.230	1,744,454	-0.12(-2.76%)
Dec 10, 2018	4.350	4.450	4.300	4.350	2,625,920	-0.03(-0.68%)
Dec 07, 2018	4.590	4.620	4.330	4.380	1,802,900	-0.20(-4.37%)
Dec 06, 2018	4.300	4.600	4.240	4.580	3,394,141	+0.17(+3.85%)
Dec 04, 2018	4.410	4.640	4.380	4.410	2,175,200	+0.03(+0.68%)

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.