Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	11.02	11.02	10.78	10.85	2,097,413	-0.20(-1.81%)
Feb 27, 2017	10.87	11.05	10.82	11.05	2,172,245	+0.18(+1.66%)
Feb 24, 2017	10.82	11.08	10.82	10.87	1,385,220	-0.16(-1.45%)
Feb 23, 2017	11.24	11.24	10.81	11.03	2,641,351	-0.17(-1.52%)
Feb 22, 2017	11.29	11.32	11.06	11.20	2,106,804	-0.10(-0.88%)
Feb 21, 2017	11.35	11.52	11.28	11.30	2,088,610	-0.06(-0.53%)
Feb 17, 2017		11.36	11.36	11.36	0	-0.09(-0.79%)
Feb 16, 2017	11.45	11.91	11.31	11.45	4,309,645	-0.30(-2.55%)
Feb 15, 2017	12.30	12.30	11.73	11.75	3,924,000	-0.58(-4.70%)
Feb 14, 2017	11.98	12.38	11.87	12.33	5,204,814	+0.23(+1.90%)
Feb 13, 2017	11.94	12.50	11.55	12.10	6,173,442	+0.14(+1.17%)
Feb 10, 2017	10.99	12.30	10.93	11.96	16,639,335	+2.56(+27.23%)
Feb 09, 2017	9.140	9.460	9.140	9.400	5,212,231	+0.22(+2.40%)
Feb 08, 2017	9.240	9.250	9.040	9.180	2,527,329	-0.12(-1.29%)
Feb 07, 2017	9.360	9.500	9.250	9.300	3,176,012	-0.04(-0.43%)
Feb 06, 2017	9.290	9.400	9.110	9.340	2,677,191	-0.03(-0.32%)
Feb 03, 2017	9.120	9.395	9.030	9.370	3,043,922	+0.36(+4.00%)
Feb 02, 2017	9.000	9.030	8.845	9.010	2,158,613	+0.00(+0.00%)
Feb 01, 2017	9.050	9.130	8.820	9.010	1,996,327	+0.00(+0.00%)
Jan 31, 2017	8.810	9.010	8.696	9.010	1,939,668	+0.15(+1.69%)
Jan 30, 2017	8.820	8.890	8.720	8.860	1,583,945	-0.03(-0.34%)
Jan 27, 2017	8.710	8.910	8.610	8.890	1,694,365	+0.21(+2.42%)
Jan 26, 2017	8.910	8.930	8.640	8.680	1,064,198	-0.21(-2.36%)
Jan 25, 2017	8.900	9.020	8.880	8.890	1,567,884	+0.07(+0.79%)
Jan 24, 2017	8.540	8.850	8.540	8.820	1,540,976	+0.30(+3.52%)
Jan 23, 2017	8.570	8.590	8.430	8.520	777,153	-0.08(-0.93%)
Jan 20, 2017	8.570	8.690	8.560	8.600	969,656	+0.06(+0.70%)
Jan 19, 2017	8.420	8.650	8.381	8.540	1,155,813	+0.11(+1.30%)
Jan 18, 2017	8.500	8.500	8.350	8.430	1,066,483	+0.00(+0.00%)
Jan 17, 2017	8.650	8.650	8.400	8.430	1,152,067	-0.30(-3.44%)
Jan 13, 2017		8.730	8.730	8.730	0	+0.03(+0.34%)
Jan 12, 2017	8.740	8.777	8.590	8.700	1,099,062	-0.08(-0.91%)
Jan 11, 2017	8.540	8.840	8.510	8.780	1,477,815	+0.25(+2.93%)
Jan 10, 2017	8.680	8.730	8.475	8.530	1,068,005	-0.15(-1.73%)
Jan 09, 2017	8.850	8.880	8.680	8.680	1,138,203	-0.16(-1.81%)
Jan 06, 2017	8.800	8.890	8.745	8.840	1,725,443	+0.05(+0.57%)
Jan 05, 2017	8.880	8.910	8.660	8.790	1,383,094	-0.12(-1.35%)
Jan 04, 2017	8.780	8.910	8.750	8.910	1,880,623	+0.19(+2.18%)
Jan 03, 2017	8.610	8.720	8.470	8.720	1,670,441	+0.23(+2.71%)
Dec 30, 2016		8.490	8.490	8.490	0	-0.06(-0.70%)
Dec 29, 2016	8.490	8.600	8.420	8.550	1,118,541	+0.09(+1.06%)
Dec 28, 2016	8.580	8.620	8.440	8.460	1,093,754	-0.06(-0.70%)
Dec 27, 2016	8.440	8.600	8.420	8.520	1,466,358	+0.07(+0.83%)
Dec 23, 2016		8.450	8.450	8.450	0	+0.03(+0.36%)
Dec 22, 2016	8.730	8.749	8.395	8.420	1,878,938	-0.29(-3.33%)
Dec 21, 2016	8.890	8.960	8.710	8.710	933,658	-0.16(-1.80%)
Dec 20, 2016	9.000	9.098	8.830	8.870	871,600	-0.10(-1.11%)
Dec 19, 2016	8.880	9.050	8.860	8.970	892,201	+0.11(+1.24%)
Dec 16, 2016	9.070	9.070	8.760	8.860	2,446,072	-0.21(-2.32%)
Dec 15, 2016	8.950	9.120	8.850	9.070	1,894,717	+0.16(+1.80%)
Dec 14, 2016	8.650	9.010	8.630	8.910	2,359,860	+0.23(+2.65%)
Dec 13, 2016	8.730	8.800	8.580	8.680	1,151,028	+0.00(+0.00%)
Dec 12, 2016	8.770	8.850	8.520	8.680	2,256,655	-0.17(-1.92%)
Dec 09, 2016	9.130	9.160	8.750	8.850	1,566,286	-0.24(-2.64%)
Dec 08, 2016	8.580	9.090	8.580	9.090	2,931,746	+0.61(+7.19%)
Dec 07, 2016	8.470	8.520	8.320	8.480	2,326,652	+0.01(+0.12%)
Dec 06, 2016	8.350	8.490	8.235	8.470	1,050,066	+0.13(+1.56%)
Dec 05, 2016	8.270	8.490	8.250	8.340	1,097,416	+0.16(+1.96%)
Dec 02, 2016	8.320	8.350	8.095	8.180	1,477,103	-0.18(-2.15%)

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.