Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	12.07	12.23	11.80	11.89	7,577,639	-0.12(-0.96%)
Apr 28, 2016	12.92	13.00	11.76	12.01	20,429,606	-3.56(-22.90%)
Apr 27, 2016	15.05	15.71	15.05	15.57	3,088,561	+0.45(+2.98%)
Apr 26, 2016	14.87	15.28	14.79	15.12	1,926,181	+0.35(+2.37%)
Apr 25, 2016	14.67	14.82	14.30	14.77	3,586,058	+0.11(+0.75%)
Apr 22, 2016	14.75	14.94	14.57	14.66	3,117,383	-0.07(-0.48%)
Apr 21, 2016	14.71	14.80	14.54	14.73	1,539,274	+0.04(+0.27%)
Apr 20, 2016	14.51	14.84	14.39	14.69	2,197,673	+0.11(+0.75%)
Apr 19, 2016	15.07	15.07	14.43	14.58	3,887,477	-0.40(-2.67%)
Apr 18, 2016	15.22	15.22	14.85	14.98	3,158,513	-0.28(-1.83%)
Apr 15, 2016	15.47	15.52	15.18	15.26	2,504,222	-0.06(-0.39%)
Apr 14, 2016	15.49	15.59	15.26	15.32	1,411,748	-0.13(-0.84%)
Apr 13, 2016	15.10	15.50	15.07	15.45	1,610,043	+0.48(+3.21%)
Apr 12, 2016	14.82	15.03	14.66	14.97	1,523,304	-0.03(-0.20%)
Apr 11, 2016	15.19	15.39	14.94	15.00	1,559,884	-0.09(-0.60%)
Apr 08, 2016	14.96	15.44	14.90	15.09	1,739,123	+0.42(+2.86%)
Apr 07, 2016	15.11	15.18	14.59	14.67	1,834,318	-0.56(-3.68%)
Apr 06, 2016	15.09	15.28	14.80	15.23	2,375,554	+0.11(+0.73%)
Apr 05, 2016	15.28	15.46	15.08	15.12	1,502,155	-0.27(-1.75%)
Apr 04, 2016	15.79	15.86	15.28	15.39	2,404,738	-0.43(-2.72%)
Apr 01, 2016	15.89	15.94	15.70	15.82	1,132,262	-0.24(-1.49%)
Mar 31, 2016	15.78	16.25	15.66	16.06	1,486,990	+0.30(+1.90%)
Mar 30, 2016	15.95	16.04	15.51	15.76	1,869,560	-0.04(-0.25%)
Mar 29, 2016	15.21	15.85	15.04	15.80	1,485,767	+0.56(+3.67%)
Mar 28, 2016	15.29	15.46	15.06	15.24	1,356,309	-0.06(-0.39%)
Mar 24, 2016	14.95	15.30	15.30	15.30	2,051,200	+0.30(+2.00%)
Mar 23, 2016	15.56	15.69	14.93	15.00	2,513,548	-0.56(-3.60%)
Mar 22, 2016	16.50	16.50	15.13	15.56	7,219,309	-1.26(-7.49%)
Mar 21, 2016	16.30	17.04	16.30	16.82	1,462,855	+0.44(+2.69%)
Mar 18, 2016	16.44	16.60	16.27	16.38	1,497,335	+0.03(+0.18%)
Mar 17, 2016	15.93	16.42	15.73	16.35	1,223,501	+0.37(+2.32%)
Mar 16, 2016	15.70	16.01	15.64	15.98	969,416	+0.14(+0.88%)
Mar 15, 2016	15.78	15.96	15.64	15.84	2,032,833	-0.09(-0.56%)
Mar 14, 2016	15.55	16.17	15.55	15.93	1,761,373	+0.30(+1.92%)
Mar 11, 2016	15.54	15.65	15.19	15.63	2,568,674	+0.36(+2.36%)
Mar 10, 2016	15.23	15.59	14.97	15.27	2,261,537	+0.11(+0.73%)
Mar 09, 2016	15.09	15.74	15.09	15.16	1,918,140	+0.12(+0.80%)
Mar 08, 2016	15.26	15.42	14.80	15.04	2,082,897	-0.38(-2.46%)
Mar 07, 2016	15.26	15.68	15.17	15.42	2,134,868	+0.03(+0.19%)
Mar 04, 2016	14.76	15.49	14.73	15.39	2,904,350	+0.68(+4.62%)
Mar 03, 2016	15.01	15.05	14.16	14.71	4,319,194	-0.71(-4.60%)
Mar 02, 2016	16.01	16.03	15.10	15.42	2,521,108	-0.58(-3.63%)
Mar 01, 2016	15.80	16.04	15.58	16.00	1,059,068	+0.31(+1.98%)
Feb 29, 2016	15.66	15.99	15.50	15.69	1,680,127	+0.09(+0.58%)
Feb 26, 2016	15.91	15.93	15.54	15.60	1,418,412	-0.20(-1.27%)
Feb 25, 2016	15.50	15.81	15.34	15.80	1,345,235	+0.37(+2.40%)
Feb 24, 2016	15.00	15.46	14.88	15.43	952,530	+0.23(+1.51%)
Feb 23, 2016	15.60	15.61	15.19	15.20	1,182,679	-0.44(-2.81%)
Feb 22, 2016	15.38	15.78	15.30	15.64	1,978,812	+0.51(+3.37%)
Feb 19, 2016	14.66	15.23	14.53	15.13	1,479,584	+0.39(+2.65%)
Feb 18, 2016	14.93	15.05	14.55	14.74	1,565,380	-0.19(-1.27%)
Feb 17, 2016	14.73	15.06	14.62	14.93	2,530,822	+0.22(+1.50%)
Feb 16, 2016	14.99	15.14	13.90	14.71	3,890,211	-0.11(-0.74%)
Feb 12, 2016	14.10	14.82	14.82	14.82	8,129,200	+0.86(+6.16%)
Feb 11, 2016	13.70	14.23	13.53	13.96	3,866,741	+0.15(+1.09%)
Feb 10, 2016	13.51	14.27	13.50	13.81	3,532,924	+0.45(+3.37%)
Feb 09, 2016	13.08	13.75	13.05	13.36	2,321,601	+0.08(+0.60%)
Feb 08, 2016	13.72	13.95	13.02	13.28	4,017,055	-1.12(-7.78%)
Feb 05, 2016	15.60	15.86	14.35	14.40	2,892,115	-1.29(-8.22%)
Feb 04, 2016	15.38	15.84	15.10	15.69	2,039,106	+0.30(+1.95%)
Feb 03, 2016	14.75	15.42	14.69	15.39	2,408,659	+0.82(+5.63%)
Feb 02, 2016	14.97	15.11	14.41	14.57	1,393,727	-0.44(-2.93%)

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.