Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	6.180	6.350	6.140	6.330	1,992,541	+0.11(+1.77%)
Apr 27, 2023	6.250	6.290	6.045	6.220	2,101,536	+0.02(+0.32%)
Apr 26, 2023	6.090	6.260	6.050	6.200	2,499,280	+0.17(+2.90%)
Apr 25, 2023	6.170	6.250	6.010	6.025	2,184,819	-0.21(-3.45%)
Apr 24, 2023	6.280	6.335	6.205	6.240	1,059,949	-0.04(-0.64%)
Apr 21, 2023	6.330	6.360	6.250	6.280	1,482,404	-0.06(-0.95%)
Apr 20, 2023	6.380	6.415	6.280	6.340	2,647,355	-0.14(-2.16%)
Apr 19, 2023	6.500	6.540	6.350	6.480	3,328,027	-0.09(-1.37%)
Apr 18, 2023	6.880	6.880	6.560	6.570	2,317,778	-0.26(-3.81%)
Apr 17, 2023	6.900	6.945	6.820	6.830	1,395,748	-0.12(-1.73%)
Apr 14, 2023	7.020	7.050	6.940	6.950	1,266,142	-0.05(-0.71%)
Apr 13, 2023	7.080	7.080	6.955	7.000	1,411,860	-0.02(-0.28%)
Apr 12, 2023	7.120	7.145	6.980	7.020	2,132,057	-0.03(-0.43%)
Apr 11, 2023	7.350	7.350	7.040	7.050	2,686,430	-0.30(-4.08%)
Apr 10, 2023	7.250	7.385	7.220	7.350	1,327,499	+0.04(+0.55%)
Apr 06, 2023	6.950	7.370	6.950	7.310	1,719,583	-0.03(-0.41%)
Apr 05, 2023	7.450	7.500	7.280	7.340	1,711,670	-0.17(-2.26%)
Apr 04, 2023	7.600	7.620	7.463	7.510	1,131,526	-0.08(-1.05%)
Apr 03, 2023	7.730	7.730	7.460	7.590	1,716,007	-0.17(-2.19%)
Mar 31, 2023	7.620	7.800	7.550	7.760	2,392,913	+0.14(+1.84%)
Mar 30, 2023	7.720	7.775	7.580	7.620	1,810,396	+0.02(+0.26%)
Mar 29, 2023	7.740	7.740	7.560	7.600	2,142,600	-0.08(-1.04%)
Mar 28, 2023	7.490	7.680	7.490	7.680	1,933,554	+0.18(+2.40%)
Mar 27, 2023	7.440	7.510	7.320	7.500	3,080,401	+0.11(+1.49%)
Mar 24, 2023	7.130	7.410	7.050	7.390	3,305,344	+0.20(+2.78%)
Mar 23, 2023	7.300	7.424	7.110	7.190	1,570,627	-0.03(-0.42%)
Mar 22, 2023	7.450	7.525	7.220	7.220	3,241,440	-0.24(-3.22%)
Mar 21, 2023	7.570	7.590	7.400	7.460	2,043,951	+0.03(+0.40%)
Mar 20, 2023	7.360	7.510	7.320	7.430	2,046,893	+0.04(+0.54%)
Mar 17, 2023	7.530	7.615	7.365	7.390	2,075,762	-0.20(-2.64%)
Mar 16, 2023	7.290	7.640	7.180	7.590	1,933,588	+0.23(+3.12%)
Mar 15, 2023	7.270	7.535	7.130	7.360	4,953,216	-0.02(-0.27%)
Mar 14, 2023	7.020	7.800	6.950	7.380	11,082,506	+0.53(+7.74%)
Mar 13, 2023	7.050	7.110	6.700	6.850	3,221,713	-0.34(-4.73%)
Mar 10, 2023	7.400	7.450	7.060	7.190	2,603,110	-0.19(-2.57%)
Mar 09, 2023	7.420	7.500	7.330	7.380	2,776,021	-0.03(-0.40%)
Mar 08, 2023	6.990	7.450	6.920	7.410	3,525,989	+0.57(+8.33%)
Mar 07, 2023	7.220	7.240	6.840	6.840	4,179,605	-0.41(-5.66%)
Mar 06, 2023	7.430	7.535	7.185	7.250	3,766,340	-0.08(-1.09%)
Mar 03, 2023	7.420	7.560	7.290	7.330	3,289,986	+0.05(+0.69%)
Mar 02, 2023	7.010	7.295	6.950	7.280	3,274,783	+0.22(+3.12%)
Mar 01, 2023	7.080	7.200	7.050	7.060	2,404,933	-0.01(-0.14%)
Feb 28, 2023	6.950	7.175	6.910	7.070	3,520,627	+0.08(+1.14%)
Feb 27, 2023	6.850	7.170	6.770	6.990	2,175,017	+0.16(+2.34%)
Feb 24, 2023	7.310	7.310	6.810	6.830	3,788,900	-0.38(-5.27%)
Feb 23, 2023	7.000	7.250	7.000	7.210	4,648,277	+0.32(+4.64%)
Feb 22, 2023	6.950	7.050	6.835	6.890	1,931,185	-0.06(-0.86%)
Feb 21, 2023	7.100	7.155	6.930	6.950	2,148,557	-0.24(-3.34%)
Feb 17, 2023	7.330	7.330	7.120	7.190	2,847,980	-0.14(-1.91%)
Feb 16, 2023	7.010	7.420	6.970	7.330	2,673,940	+0.15(+2.09%)
Feb 15, 2023	7.150	7.240	7.025	7.180	1,334,231	+0.02(+0.28%)
Feb 14, 2023	7.150	7.247	7.060	7.160	2,737,001	-0.05(-0.69%)
Feb 13, 2023	7.210	7.260	7.135	7.210	1,327,399	+0.02(+0.28%)
Feb 10, 2023	7.250	7.325	7.150	7.190	1,112,455	-0.11(-1.51%)
Feb 09, 2023	7.450	7.515	7.295	7.300	1,594,039	-0.08(-1.08%)
Feb 08, 2023	7.360	7.430	7.290	7.380	1,093,368	-0.03(-0.40%)
Feb 07, 2023	7.470	7.565	7.265	7.410	1,405,339	-0.11(-1.46%)
Feb 06, 2023	7.420	7.570	7.420	7.520	2,058,620	-0.02(-0.27%)
Feb 03, 2023	7.450	7.720	7.420	7.540	1,693,954	-0.02(-0.26%)
Feb 02, 2023	7.730	7.740	7.490	7.560	3,702,136	-0.06(-0.79%)

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.