Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	4.340	4.380	4.200	4.340	3,110,930	-0.03(-0.69%)
Apr 29, 2019	4.320	4.470	4.270	4.370	3,070,303	+0.08(+1.86%)
Apr 26, 2019	4.410	4.420	4.270	4.290	2,861,500	-0.13(-2.94%)
Apr 25, 2019	4.520	4.530	4.330	4.420	2,814,306	-0.13(-2.86%)
Apr 24, 2019	4.640	4.670	4.530	4.550	1,670,993	-0.09(-1.94%)
Apr 23, 2019	4.710	4.740	4.620	4.640	2,034,445	-0.07(-1.49%)
Apr 22, 2019	4.820	4.850	4.685	4.710	2,297,441	-0.13(-2.69%)
Apr 18, 2019	4.980	5.040	4.820	4.840	2,171,400	-0.15(-3.01%)
Apr 17, 2019	5.040	5.125	4.900	4.990	2,897,912	-0.01(-0.20%)
Apr 16, 2019	5.020	5.040	4.790	5.000	2,442,619	-0.03(-0.60%)
Apr 15, 2019	4.930	5.080	4.860	5.030	2,115,295	+0.12(+2.44%)
Apr 12, 2019	4.560	4.940	4.532	4.910	3,584,300	+0.20(+4.25%)
Apr 11, 2019	4.770	4.780	4.655	4.710	884,140	-0.04(-0.84%)
Apr 10, 2019	4.660	4.760	4.640	4.750	1,176,499	+0.07(+1.50%)
Apr 09, 2019	4.700	4.760	4.640	4.680	1,533,204	-0.05(-1.06%)
Apr 08, 2019	4.660	4.730	4.615	4.730	1,116,895	+0.04(+0.85%)
Apr 05, 2019	4.740	4.790	4.660	4.690	1,225,000	-0.03(-0.64%)
Apr 04, 2019	4.630	4.770	4.610	4.720	1,424,447	+0.08(+1.72%)
Apr 03, 2019	4.620	4.760	4.610	4.640	1,490,091	+0.08(+1.75%)
Apr 02, 2019	4.510	4.640	4.510	4.560	2,254,401	+0.04(+0.88%)
Apr 01, 2019	4.360	4.540	4.300	4.520	2,341,304	+0.18(+4.15%)
Mar 29, 2019	4.360	4.370	4.240	4.340	1,904,500	+0.03(+0.70%)
Mar 28, 2019	4.230	4.340	4.210	4.310	3,434,015	+0.08(+1.89%)
Mar 27, 2019	4.330	4.400	4.210	4.230	2,396,732	-0.09(-2.08%)
Mar 26, 2019	4.370	4.390	4.200	4.320	3,008,287	-0.03(-0.69%)
Mar 25, 2019	4.310	4.360	4.190	4.350	4,527,332	+0.03(+0.69%)
Mar 22, 2019	4.490	4.540	4.240	4.320	5,058,300	-0.20(-4.42%)
Mar 21, 2019	4.510	4.590	4.465	4.520	1,898,428	-0.01(-0.22%)
Mar 20, 2019	4.640	4.650	4.510	4.530	3,336,881	-0.16(-3.41%)
Mar 19, 2019	4.810	4.820	4.650	4.690	2,911,613	-0.10(-2.09%)
Mar 18, 2019	4.770	4.870	4.720	4.790	2,666,774	+0.02(+0.42%)
Mar 15, 2019	4.770	4.930	4.750	4.770	3,966,900	+0.02(+0.42%)
Mar 14, 2019	4.890	4.890	4.730	4.750	1,806,566	-0.14(-2.86%)
Mar 13, 2019	4.860	4.970	4.830	4.890	2,021,233	+0.04(+0.82%)
Mar 12, 2019	5.010	5.030	4.820	4.850	2,426,388	-0.13(-2.61%)
Mar 11, 2019	4.800	5.050	4.740	4.980	5,350,221	+0.44(+9.69%)
Mar 08, 2019	4.550	4.630	4.480	4.540	3,306,400	-0.07(-1.52%)
Mar 07, 2019	4.860	4.860	4.550	4.610	4,478,588	-0.25(-5.14%)
Mar 06, 2019	5.040	5.040	4.700	4.860	9,692,976	-0.19(-3.76%)
Mar 05, 2019	5.210	5.210	5.010	5.050	1,832,515	-0.15(-2.88%)
Mar 04, 2019	5.320	5.330	5.060	5.200	2,325,588	+0.06(+1.17%)
Mar 01, 2019	5.160	5.240	5.060	5.140	3,124,100	+0.03(+0.59%)
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%)

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.