Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	18.26	18.12	18.12	18.12	1,277,400	-0.27(-1.47%)
Dec 30, 2015	18.69	18.87	18.34	18.39	1,066,939	-0.35(-1.87%)
Dec 29, 2015	18.60	19.16	18.51	18.74	1,158,699	+0.24(+1.32%)
Dec 28, 2015	18.48	18.50	18.14	18.50	926,737	-0.02(-0.08%)
Dec 24, 2015	18.21	18.51	18.51	18.51	1,009,300	+0.22(+1.20%)
Dec 23, 2015	18.11	18.40	17.87	18.29	1,518,606	+0.29(+1.61%)
Dec 22, 2015	18.26	18.26	17.55	18.00	1,912,550	-0.08(-0.44%)
Dec 21, 2015	17.77	18.20	17.48	18.08	3,081,122	+0.34(+1.92%)
Dec 18, 2015	17.94	18.56	17.72	17.74	4,405,374	-0.27(-1.50%)
Dec 17, 2015	18.63	18.70	17.68	18.01	4,152,912	-0.55(-2.96%)
Dec 16, 2015	18.99	19.13	18.18	18.56	2,546,840	-0.56(-2.93%)
Dec 15, 2015	19.10	19.75	18.97	19.12	2,222,121	+0.16(+0.84%)
Dec 14, 2015	19.82	19.92	18.80	18.96	2,637,793	-0.78(-3.95%)
Dec 11, 2015	20.21	20.54	19.65	19.74	1,694,874	-0.73(-3.57%)
Dec 10, 2015	20.50	20.88	20.25	20.47	2,888,018	-1.02(-4.75%)
Dec 09, 2015	21.90	22.05	21.36	21.49	996,117	-0.44(-2.01%)
Dec 08, 2015	21.76	22.03	21.42	21.93	878,067	-0.13(-0.59%)
Dec 07, 2015	22.55	22.60	22.00	22.06	1,015,611	-0.46(-2.04%)
Dec 04, 2015	21.95	22.58	21.86	22.52	1,492,547	+0.75(+3.45%)
Dec 03, 2015	22.65	22.77	21.74	21.77	1,370,359	-0.74(-3.29%)
Dec 02, 2015	22.48	22.85	22.41	22.51	1,119,237	+0.03(+0.13%)
Dec 01, 2015	22.62	22.71	22.13	22.48	1,385,084	-0.04(-0.18%)
Nov 30, 2015	22.44	22.78	22.43	22.52	1,134,138	+0.09(+0.40%)
Nov 27, 2015	22.23	22.66	22.07	22.43	631,621	+0.26(+1.17%)
Nov 25, 2015	22.06	22.17	22.17	22.17	792,100	+0.09(+0.41%)
Nov 24, 2015	22.07	22.22	21.93	22.08	1,220,726	+0.05(+0.23%)
Nov 23, 2015	21.65	22.18	21.60	22.03	1,395,846	+0.38(+1.76%)
Nov 20, 2015	21.14	21.86	21.12	21.65	1,797,010	+0.66(+3.14%)
Nov 19, 2015	21.22	21.29	20.92	20.99	928,438	-0.17(-0.80%)
Nov 18, 2015	20.67	21.29	20.45	21.16	1,590,989	+0.29(+1.39%)
Nov 17, 2015	21.00	21.35	20.83	20.87	1,150,327	-0.06(-0.29%)
Nov 16, 2015	20.57	20.94	20.49	20.93	1,103,236	+0.38(+1.85%)
Nov 13, 2015	20.70	20.75	20.32	20.55	1,319,708	-0.25(-1.20%)
Nov 12, 2015	20.84	21.09	20.62	20.80	1,753,519	-0.19(-0.91%)
Nov 11, 2015	20.50	21.25	20.33	20.99	1,980,433	+0.52(+2.54%)
Nov 10, 2015	20.29	20.50	20.05	20.47	1,495,798	+0.06(+0.29%)
Nov 09, 2015	20.86	20.96	20.27	20.41	1,714,338	-0.47(-2.25%)
Nov 06, 2015	20.35	21.07	20.35	20.88	1,586,349	+0.15(+0.72%)
Nov 05, 2015	20.38	20.76	20.20	20.73	2,089,671	+0.28(+1.37%)
Nov 04, 2015	20.36	20.48	20.13	20.45	1,459,504	+0.10(+0.49%)
Nov 03, 2015	20.10	20.70	20.00	20.35	2,158,862	+0.31(+1.55%)
Nov 02, 2015	19.50	20.10	19.45	20.04	2,358,829	+0.28(+1.42%)
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%)

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.