Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	7.690	8.080	7.690	7.940	4,039,900	+0.20(+2.58%)
Dec 30, 2019	7.810	7.860	7.680	7.740	2,323,443	-0.04(-0.51%)
Dec 27, 2019	7.800	7.830	7.670	7.780	1,733,100	+0.02(+0.26%)
Dec 26, 2019	7.740	7.860	7.660	7.760	2,101,583	+0.06(+0.78%)
Dec 24, 2019	7.690	7.860	7.630	7.700	1,200,500	+0.02(+0.26%)
Dec 23, 2019	7.530	7.720	7.450	7.680	1,574,936	+0.15(+1.99%)
Dec 20, 2019	7.400	7.570	7.340	7.530	7,183,300	-0.03(-0.40%)
Dec 19, 2019	7.490	7.740	7.460	7.560	4,642,975	+0.00(+0.00%)
Dec 18, 2019	7.590	7.670	7.340	7.560	4,312,997	-0.04(-0.53%)
Dec 17, 2019	7.190	7.640	7.160	7.600	3,903,268	+0.39(+5.41%)
Dec 16, 2019	7.150	7.390	7.075	7.210	3,579,048	+0.26(+3.74%)
Dec 13, 2019	6.600	6.970	6.600	6.950	2,565,300	+0.35(+5.30%)
Dec 12, 2019	6.480	6.670	6.480	6.600	2,101,369	+0.12(+1.85%)
Dec 11, 2019	6.340	6.485	6.300	6.480	1,651,410	+0.19(+3.02%)
Dec 10, 2019	6.100	6.320	6.085	6.290	1,192,595	+0.21(+3.45%)
Dec 09, 2019	6.120	6.160	5.980	6.080	1,635,381	-0.04(-0.65%)
Dec 06, 2019	5.890	6.180	5.890	6.120	1,564,100	+0.13(+2.17%)
Dec 05, 2019	6.040	6.120	5.880	5.990	1,041,931	-0.07(-1.16%)
Dec 04, 2019	6.100	6.140	5.990	6.060	1,269,956	+0.00(+0.00%)
Dec 03, 2019	6.070	6.120	5.990	6.060	1,362,965	-0.09(-1.46%)
Dec 02, 2019	6.450	6.480	6.140	6.150	1,380,372	-0.23(-3.61%)
Nov 29, 2019	6.460	6.490	6.370	6.380	541,500	-0.09(-1.39%)
Nov 27, 2019	6.440	6.480	6.350	6.470	839,200	+0.05(+0.78%)
Nov 26, 2019	6.470	6.570	6.380	6.420	1,162,438	-0.10(-1.53%)
Nov 25, 2019	6.460	6.560	6.450	6.520	1,461,131	+0.11(+1.72%)
Nov 22, 2019	6.520	6.550	6.330	6.410	1,618,400	-0.10(-1.54%)
Nov 21, 2019	6.680	6.745	6.465	6.510	1,937,469	-0.14(-2.11%)
Nov 20, 2019	6.580	6.680	6.390	6.650	2,456,727	+0.00(+0.00%)
Nov 19, 2019	6.760	6.800	6.500	6.650	2,840,488	-0.15(-2.21%)
Nov 18, 2019	6.800	6.840	6.620	6.800	3,029,123	+0.09(+1.34%)
Nov 15, 2019	6.390	6.750	6.350	6.710	5,270,900	+0.35(+5.50%)
Nov 14, 2019	5.990	6.390	5.970	6.360	5,610,441	+0.36(+6.00%)
Nov 13, 2019	5.530	6.000	5.490	6.000	5,241,648	+0.61(+11.32%)
Nov 12, 2019	5.900	5.950	5.040	5.390	5,738,212	+0.13(+2.47%)
Nov 11, 2019	5.190	5.440	5.050	5.260	3,356,439	+0.03(+0.57%)
Nov 08, 2019	5.150	5.290	5.050	5.230	2,782,700	+0.02(+0.38%)
Nov 07, 2019	5.480	5.570	4.925	5.210	4,886,144	-0.42(-7.38%)
Nov 06, 2019	5.950	5.950	5.590	5.625	3,740,828	-0.30(-5.14%)
Nov 05, 2019	5.830	6.500	5.830	5.930	6,530,642	+0.10(+1.72%)
Nov 04, 2019	5.740	5.870	5.680	5.830	3,662,499	+0.16(+2.73%)
Nov 01, 2019	5.580	5.760	5.550	5.675	2,741,100	+0.08(+1.52%)
Oct 31, 2019	5.430	5.600	5.385	5.590	2,094,498	+0.17(+3.14%)
Oct 30, 2019	5.420	5.440	5.330	5.420	1,234,850	+0.00(+0.00%)
Oct 29, 2019	5.450	5.480	5.320	5.420	1,006,540	-0.04(-0.73%)
Oct 28, 2019	5.470	5.540	5.435	5.460	1,052,847	+0.03(+0.55%)
Oct 25, 2019	5.400	5.530	5.390	5.430	1,615,600	-0.01(-0.18%)
Oct 24, 2019	5.470	5.490	5.380	5.440	1,058,781	-0.06(-1.09%)
Oct 23, 2019	5.490	5.590	5.452	5.500	1,394,269	+0.00(+0.00%)
Oct 22, 2019	5.590	5.650	5.440	5.500	1,094,702	-0.14(-2.48%)
Oct 21, 2019	5.600	5.690	5.540	5.640	1,220,272	+0.13(+2.36%)
Oct 18, 2019	5.380	5.600	5.375	5.510	1,720,700	+0.08(+1.47%)
Oct 17, 2019	5.500	5.560	5.390	5.430	1,523,424	-0.06(-1.09%)
Oct 16, 2019	5.470	5.590	5.430	5.490	1,509,964	+0.03(+0.55%)
Oct 15, 2019	5.320	5.460	5.310	5.460	1,341,604	+0.13(+2.44%)
Oct 14, 2019	5.410	5.460	5.295	5.330	1,262,872	-0.06(-1.11%)
Oct 11, 2019	5.220	5.430	5.150	5.390	2,168,300	+0.24(+4.66%)
Oct 10, 2019	5.300	5.310	5.070	5.150	2,732,596	-0.17(-3.20%)
Oct 09, 2019	5.370	5.390	5.280	5.320	837,510	+0.02(+0.38%)
Oct 08, 2019	5.350	5.410	5.220	5.300	1,153,564	-0.13(-2.39%)
Oct 07, 2019	5.330	5.460	5.330	5.430	1,033,532	+0.05(+0.93%)
Oct 04, 2019	5.350	5.420	5.250	5.380	909,200	+0.06(+1.22%)
Oct 03, 2019	5.260	5.370	5.135	5.315	1,517,835	+0.02(+0.28%)
Oct 02, 2019	5.250	5.375	5.140	5.300	2,000,279	+0.02(+0.38%)

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.