Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	19.55	19.99	19.43	19.76	2,041,983	+0.09(+0.46%)
Oct 29, 2015	21.01	21.01	19.48	19.67	3,567,061	-1.45(-6.87%)
Oct 28, 2015	20.09	21.14	19.60	21.12	7,496,501	+2.82(+15.41%)
Oct 27, 2015	18.28	18.45	17.91	18.30	3,368,538	+0.01(+0.05%)
Oct 26, 2015	18.44	18.68	18.19	18.29	2,072,569	-0.16(-0.87%)
Oct 23, 2015	18.84	18.93	18.03	18.45	2,031,020	-0.18(-0.97%)
Oct 22, 2015	17.84	19.05	17.76	18.63	3,052,667	+0.94(+5.31%)
Oct 21, 2015	18.10	18.15	17.66	17.69	1,269,926	-0.34(-1.89%)
Oct 20, 2015	18.03	18.15	17.81	18.03	1,647,586	-0.04(-0.22%)
Oct 19, 2015	18.20	18.28	17.81	18.07	1,280,149	-0.24(-1.31%)
Oct 16, 2015	17.96	18.39	17.67	18.31	2,641,091	+0.32(+1.78%)
Oct 15, 2015	17.11	18.01	17.10	17.99	2,941,582	+0.94(+5.51%)
Oct 14, 2015	17.35	17.51	16.98	17.05	3,341,531	-0.22(-1.27%)
Oct 13, 2015	18.26	18.39	17.25	17.27	4,448,793	-1.08(-5.89%)
Oct 12, 2015	19.27	19.47	18.33	18.35	2,951,794	-0.87(-4.53%)
Oct 09, 2015	19.58	19.77	19.14	19.22	1,985,116	-0.63(-3.17%)
Oct 08, 2015	20.50	20.50	19.73	19.85	1,789,962	+0.13(+0.66%)
Oct 07, 2015	20.55	20.80	17.76	19.72	8,121,456	-0.79(-3.85%)
Oct 06, 2015	20.82	20.96	20.23	20.51	1,459,881	-0.35(-1.68%)
Oct 05, 2015	20.80	21.42	20.54	20.86	1,960,453	+0.12(+0.58%)
Oct 02, 2015	19.86	20.76	19.66	20.74	1,510,115	+0.64(+3.18%)
Oct 01, 2015	19.59	20.15	19.09	20.10	2,045,284	+0.54(+2.76%)
Sep 30, 2015	19.37	19.60	19.10	19.56	1,253,444	+0.35(+1.82%)
Sep 29, 2015	19.42	19.58	19.03	19.21	1,379,302	-0.21(-1.08%)
Sep 28, 2015	20.08	20.30	19.37	19.42	1,650,686	-0.69(-3.43%)
Sep 25, 2015	20.74	20.86	19.98	20.11	1,395,705	-0.43(-2.09%)
Sep 24, 2015	20.53	20.64	19.97	20.54	1,592,225	-0.22(-1.06%)
Sep 23, 2015	20.71	21.00	20.49	20.76	1,128,966	+0.21(+1.02%)
Sep 22, 2015	20.75	20.95	20.19	20.55	1,443,154	-0.52(-2.47%)
Sep 21, 2015	21.06	21.34	20.80	21.07	1,397,603	+0.04(+0.19%)
Sep 18, 2015	20.98	21.27	20.74	21.03	2,859,998	-0.21(-0.99%)
Sep 17, 2015	20.85	21.47	20.75	21.24	1,025,754	+0.27(+1.29%)
Sep 16, 2015	20.92	21.03	20.48	20.97	754,494	+0.13(+0.62%)
Sep 15, 2015	20.40	20.91	20.32	20.84	1,224,048	+0.43(+2.11%)
Sep 14, 2015	20.25	20.58	20.25	20.41	1,157,750	+0.20(+0.99%)
Sep 11, 2015	20.71	20.79	19.75	20.21	2,430,410	-0.68(-3.26%)
Sep 10, 2015	20.75	21.10	20.57	20.89	1,466,004	+0.04(+0.19%)
Sep 09, 2015	21.19	21.19	20.45	20.85	2,843,249	+0.28(+1.36%)
Sep 08, 2015	20.88	20.93	20.28	20.57	4,682,043	-0.84(-3.92%)
Sep 04, 2015	21.61	21.41	21.41	21.41	1,140,100	-0.51(-2.33%)
Sep 03, 2015	22.05	22.46	21.79	21.92	1,563,340	-0.13(-0.59%)
Sep 02, 2015	21.86	22.05	21.50	22.05	927,300	+0.54(+2.51%)
Sep 01, 2015	21.28	21.79	21.08	21.51	1,458,326	-0.31(-1.42%)
Aug 31, 2015	22.16	22.47	21.71	21.82	2,045,420	-0.47(-2.11%)
Aug 28, 2015	22.29	22.71	21.84	22.29	1,572,266	-0.22(-0.98%)
Aug 27, 2015	21.35	22.52	21.35	22.51	2,702,477	+1.49(+7.06%)
Aug 26, 2015	21.00	21.16	20.26	21.02	2,809,023	+0.61(+3.01%)
Aug 25, 2015	21.00	21.15	20.40	20.41	2,074,443	+0.69(+3.50%)
Aug 24, 2015	19.05	20.76	18.50	19.72	3,606,524	-1.35(-6.41%)
Aug 21, 2015	20.88	21.50	20.47	21.07	3,767,632	-0.46(-2.14%)
Aug 20, 2015	24.32	24.55	21.52	21.53	3,694,590	-3.02(-12.30%)
Aug 19, 2015	24.35	24.89	24.11	24.55	1,143,261	+0.07(+0.29%)
Aug 18, 2015	24.87	25.24	24.40	24.48	1,443,492	-0.24(-0.97%)
Aug 17, 2015	24.29	24.74	24.06	24.72	1,577,988	+0.60(+2.49%)
Aug 14, 2015	23.81	24.15	23.45	24.12	844,777	+0.26(+1.09%)
Aug 13, 2015	24.21	24.47	23.71	23.86	1,140,006	-0.19(-0.79%)
Aug 12, 2015	23.51	24.13	23.02	24.05	1,248,681	+0.28(+1.18%)
Aug 11, 2015	23.82	24.73	23.64	23.77	1,520,941	-0.29(-1.21%)
Aug 10, 2015	23.81	24.24	23.75	24.06	1,262,319	+0.33(+1.39%)
Aug 07, 2015	23.19	23.75	22.90	23.73	958,019	+0.41(+1.76%)
Aug 06, 2015	23.76	24.26	23.08	23.32	1,011,227	-0.64(-2.67%)
Aug 05, 2015	24.10	24.38	23.87	23.96	1,294,713	+0.06(+0.25%)
Aug 04, 2015	24.11	24.19	23.55	23.90	1,001,262	-0.16(-0.67%)

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.