Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	8.820	9.080	8.760	9.030	1,627,232	+0.16(+1.80%)
Sep 29, 2016	9.130	9.200	8.860	8.870	1,716,676	-0.23(-2.53%)
Sep 28, 2016	8.990	9.210	8.960	9.100	1,808,962	+0.14(+1.56%)
Sep 27, 2016	8.660	8.960	8.660	8.960	935,669	+0.25(+2.87%)
Sep 26, 2016	8.790	8.890	8.690	8.710	1,121,384	-0.14(-1.58%)
Sep 23, 2016	8.830	8.960	8.820	8.850	1,151,827	-0.07(-0.78%)
Sep 22, 2016	8.810	8.930	8.730	8.920	1,921,890	+0.22(+2.53%)
Sep 21, 2016	8.530	8.700	8.493	8.700	1,625,416	+0.22(+2.59%)
Sep 20, 2016	8.600	8.620	8.440	8.480	1,370,340	-0.05(-0.59%)
Sep 19, 2016	8.520	8.625	8.475	8.530	1,464,685	+0.04(+0.47%)
Sep 16, 2016	8.450	8.510	8.345	8.490	2,358,904	+0.02(+0.24%)
Sep 15, 2016	8.440	8.575	8.405	8.470	2,108,630	+0.07(+0.83%)
Sep 14, 2016	8.530	8.605	8.340	8.400	2,932,161	-0.09(-1.06%)
Sep 13, 2016	8.480	8.690	8.410	8.490	2,828,045	-0.11(-1.28%)
Sep 12, 2016	8.550	8.630	8.370	8.600	1,870,816	+0.00(+0.00%)
Sep 09, 2016	8.680	8.870	8.500	8.600	2,854,456	-0.13(-1.49%)
Sep 08, 2016	8.790	8.840	8.670	8.730	2,738,177	-0.06(-0.68%)
Sep 07, 2016	8.920	8.970	8.750	8.790	2,095,046	-0.13(-1.46%)
Sep 06, 2016	8.780	9.070	8.770	8.920	2,245,437	+0.07(+0.79%)
Sep 02, 2016	8.880	8.850	8.850	8.850	1,406,600	+0.05(+0.57%)
Sep 01, 2016	8.560	8.810	8.535	8.800	1,835,064	+0.22(+2.56%)
Aug 31, 2016	8.610	8.770	8.525	8.580	1,776,499	-0.07(-0.81%)
Aug 30, 2016	8.600	8.790	8.580	8.650	1,648,257	+0.08(+0.93%)
Aug 29, 2016	8.680	8.680	8.540	8.570	2,604,133	-0.06(-0.70%)
Aug 26, 2016	8.590	8.700	8.530	8.630	2,318,084	+0.02(+0.23%)
Aug 25, 2016	8.490	8.655	8.260	8.610	3,835,578	-0.26(-2.93%)
Aug 24, 2016	9.050	9.180	8.860	8.870	2,712,161	-0.15(-1.66%)
Aug 23, 2016	9.120	9.220	8.960	9.020	4,842,969	-0.07(-0.77%)
Aug 22, 2016	8.900	9.125	8.900	9.090	2,759,567	+0.05(+0.55%)
Aug 19, 2016	8.950	9.100	8.900	9.040	3,371,768	+0.09(+1.01%)
Aug 18, 2016	9.100	9.125	8.865	8.950	4,676,728	-0.14(-1.54%)
Aug 17, 2016	9.260	9.290	9.010	9.090	3,294,090	-0.21(-2.26%)
Aug 16, 2016	9.230	9.570	9.180	9.300	2,723,359	-0.05(-0.53%)
Aug 15, 2016	9.160	9.460	9.040	9.350	2,409,112	+0.29(+3.20%)
Aug 12, 2016	9.040	9.160	8.930	9.060	2,272,261	+0.00(+0.00%)
Aug 11, 2016	9.250	9.270	9.020	9.060	1,790,024	-0.12(-1.31%)
Aug 10, 2016	9.470	9.470	9.120	9.180	2,356,916	-0.23(-2.44%)
Aug 09, 2016	9.260	9.430	9.240	9.410	1,800,415	+0.12(+1.29%)
Aug 08, 2016	9.400	9.495	9.250	9.290	2,068,684	-0.07(-0.75%)
Aug 05, 2016	9.200	9.410	9.040	9.360	2,603,578	+0.34(+3.77%)
Aug 04, 2016	8.940	9.020	8.920	9.020	3,979,679	+0.12(+1.35%)
Aug 03, 2016	8.590	8.980	8.590	8.900	6,695,942	+0.28(+3.25%)
Aug 02, 2016	8.540	8.850	8.480	8.620	4,917,652	+0.00(+0.00%)
Aug 01, 2016	8.800	8.800	8.450	8.620	5,905,264	-0.14(-1.60%)
Jul 29, 2016	8.360	8.810	8.280	8.760	10,599,269	+0.45(+5.42%)
Jul 28, 2016	8.400	8.640	8.200	8.310	21,149,436	-4.20(-33.57%)
Jul 27, 2016	12.80	13.24	12.30	12.51	5,621,600	-0.21(-1.65%)
Jul 26, 2016	12.52	12.74	12.46	12.72	2,904,232	+0.20(+1.60%)
Jul 25, 2016	12.39	12.69	12.23	12.52	3,104,295	+0.41(+3.39%)
Jul 22, 2016	12.08	12.21	11.98	12.11	1,494,607	+0.01(+0.08%)
Jul 21, 2016	12.13	12.31	12.04	12.10	2,940,714	-0.03(-0.25%)
Jul 20, 2016	12.00	12.24	11.82	12.13	3,048,941	+0.26(+2.19%)
Jul 19, 2016	12.20	12.37	11.86	11.87	2,710,827	-0.52(-4.20%)
Jul 18, 2016	12.16	12.41	12.08	12.39	2,530,776	+0.29(+2.40%)
Jul 15, 2016	12.12	12.26	11.92	12.10	2,791,200	+0.26(+2.20%)
Jul 14, 2016	11.98	12.03	11.81	11.84	1,649,325	+0.10(+0.85%)
Jul 13, 2016	11.87	11.97	11.64	11.74	1,600,977	-0.03(-0.25%)
Jul 12, 2016	11.62	11.92	11.58	11.77	2,029,239	+0.32(+2.79%)
Jul 11, 2016	11.43	11.54	11.41	11.45	1,352,156	+0.13(+1.15%)
Jul 08, 2016	10.87	11.35	10.76	11.32	1,781,983	+0.56(+5.20%)
Jul 07, 2016	10.89	10.99	10.63	10.76	1,597,220	-0.06(-0.55%)
Jul 05, 2016	11.01	11.07	10.80	10.82	914,148	-0.30(-2.70%)

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.