Infinera Corp (NQ: INFN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	10.89	11.29	10.77	11.28	2,657,238	+0.37(+3.39%)
Jun 29, 2016	10.51	10.96	10.46	10.91	3,957,983	+0.54(+5.21%)
Jun 28, 2016	10.43	10.55	10.18	10.37	2,903,898	+0.19(+1.87%)
Jun 27, 2016	10.86	10.90	10.11	10.18	3,694,367	-0.78(-7.12%)
Jun 24, 2016	11.47	11.63	10.95	10.96	5,078,926	-1.17(-9.65%)
Jun 23, 2016	11.71	12.13	11.67	12.13	3,328,641	+0.58(+5.02%)
Jun 22, 2016	11.50	11.70	11.43	11.55	2,356,183	+0.10(+0.87%)
Jun 21, 2016	11.64	11.64	11.15	11.45	4,150,031	-0.22(-1.89%)
Jun 20, 2016	12.18	12.21	11.65	11.67	4,027,823	-0.48(-3.95%)
Jun 17, 2016	12.42	12.50	12.10	12.15	2,607,363	-0.25(-2.02%)
Jun 16, 2016	12.33	12.48	12.15	12.40	1,609,497	-0.06(-0.48%)
Jun 15, 2016	12.49	12.62	12.42	12.46	1,784,805	-0.02(-0.16%)
Jun 14, 2016	12.46	12.53	12.30	12.48	1,539,359	-0.01(-0.08%)
Jun 13, 2016	12.64	12.75	12.47	12.49	1,683,135	-0.20(-1.58%)
Jun 10, 2016	12.87	12.88	12.62	12.69	1,972,190	-0.31(-2.38%)
Jun 09, 2016	13.09	13.17	12.93	13.00	2,327,130	-0.15(-1.14%)
Jun 08, 2016	13.29	13.33	13.13	13.15	3,275,934	-0.11(-0.83%)
Jun 07, 2016	13.34	13.34	13.12	13.26	3,043,542	-0.03(-0.23%)
Jun 06, 2016	13.46	13.46	13.27	13.29	1,885,630	-0.18(-1.34%)
Jun 03, 2016	13.46	13.53	13.27	13.47	2,651,339	+0.11(+0.82%)
Jun 02, 2016	13.63	13.81	13.19	13.36	2,832,335	+0.15(+1.14%)
Jun 01, 2016	13.00	13.22	12.99	13.21	1,817,611	+0.10(+0.76%)
May 31, 2016	13.19	13.22	13.04	13.11	1,514,186	-0.09(-0.68%)
May 27, 2016	13.00	13.20	13.20	13.20	1,640,200	+0.14(+1.07%)
May 26, 2016	13.15	13.18	13.00	13.06	1,680,503	-0.04(-0.31%)
May 25, 2016	12.98	13.26	12.95	13.10	1,808,600	+0.13(+1.00%)
May 24, 2016	12.96	13.06	12.76	12.97	2,172,525	+0.08(+0.62%)
May 23, 2016	12.39	12.99	12.36	12.89	3,312,487	+0.54(+4.37%)
May 20, 2016	12.20	12.38	12.20	12.35	2,128,216	+0.19(+1.56%)
May 19, 2016	12.07	12.20	11.99	12.16	2,248,338	+0.04(+0.33%)
May 18, 2016	11.91	12.16	11.88	12.12	1,803,050	+0.19(+1.59%)
May 17, 2016	12.05	12.15	11.90	11.93	1,468,473	-0.14(-1.16%)
May 16, 2016	11.91	12.19	11.87	12.07	1,691,907	+0.19(+1.60%)
May 13, 2016	11.71	11.97	11.71	11.88	1,919,613	+0.03(+0.25%)
May 12, 2016	12.13	12.22	11.82	11.85	1,558,073	-0.24(-1.99%)
May 11, 2016	12.09	12.25	12.04	12.09	1,126,550	-0.08(-0.66%)
May 10, 2016	12.35	12.35	12.02	12.17	1,717,950	-0.08(-0.65%)
May 09, 2016	11.96	12.37	11.93	12.25	2,826,827	+0.25(+2.08%)
May 06, 2016	12.16	12.16	11.57	12.00	3,391,770	+0.12(+1.01%)
May 05, 2016	12.15	12.28	11.84	11.88	3,018,282	-0.26(-2.14%)
May 04, 2016	12.02	12.32	11.99	12.14	5,294,599	+0.62(+5.38%)
May 03, 2016	11.76	12.00	11.50	11.52	2,749,369	-0.34(-2.87%)
May 02, 2016	11.88	12.10	11.79	11.86	3,175,606	-0.03(-0.25%)
Apr 29, 2016	12.07	12.23	11.80	11.89	7,577,639	-0.12(-0.96%)
Apr 28, 2016	12.92	13.00	11.76	12.01	20,429,606	-3.56(-22.90%)
Apr 27, 2016	15.05	15.71	15.05	15.57	3,088,561	+0.45(+2.98%)
Apr 26, 2016	14.87	15.28	14.79	15.12	1,926,181	+0.35(+2.37%)
Apr 25, 2016	14.67	14.82	14.30	14.77	3,586,058	+0.11(+0.75%)
Apr 22, 2016	14.75	14.94	14.57	14.66	3,117,383	-0.07(-0.48%)
Apr 21, 2016	14.71	14.80	14.54	14.73	1,539,274	+0.04(+0.27%)
Apr 20, 2016	14.51	14.84	14.39	14.69	2,197,673	+0.11(+0.75%)
Apr 19, 2016	15.07	15.07	14.43	14.58	3,887,477	-0.40(-2.67%)
Apr 18, 2016	15.22	15.22	14.85	14.98	3,158,513	-0.28(-1.83%)
Apr 15, 2016	15.47	15.52	15.18	15.26	2,504,222	-0.06(-0.39%)
Apr 14, 2016	15.49	15.59	15.26	15.32	1,411,748	-0.13(-0.84%)
Apr 13, 2016	15.10	15.50	15.07	15.45	1,610,043	+0.48(+3.21%)
Apr 12, 2016	14.82	15.03	14.66	14.97	1,523,304	-0.03(-0.20%)
Apr 11, 2016	15.19	15.39	14.94	15.00	1,559,884	-0.09(-0.60%)
Apr 08, 2016	14.96	15.44	14.90	15.09	1,739,123	+0.42(+2.86%)
Apr 07, 2016	15.11	15.18	14.59	14.67	1,834,318	-0.56(-3.68%)
Apr 06, 2016	15.09	15.28	14.80	15.23	2,375,554	+0.11(+0.73%)
Apr 05, 2016	15.28	15.46	15.08	15.12	1,502,155	-0.27(-1.75%)
Apr 04, 2016	15.79	15.86	15.28	15.39	2,404,738	-0.43(-2.72%)

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.