Infinera Corp. Historical Data - IX6 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Infinera Corp. (IX6)
Infinera Corp. (IX6) Historical

Infinera Corp. (IX6)

6.35

0.00

(0.00%)

Closed December 03 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	0.793650793651	6.3	6.3	6.3	200	6.3	DE
4	0.05	0.793650793651	6.3	6.3	6.2	230	6.29201742	DE
12	0.65	11.4035087719	5.7	6.4	5.6	908	6.10934574	DE
26	1.1	20.9523809524	5.25	6.4	4.82	1062	5.74533542	DE
52	2.45	62.8205128205	3.9	6.4	3.9	1170	5.41975059	DE
156	2.05	47.6744186047	4.3	6.4	2.68	1094	5.20883425	DE
260	2.05	47.6744186047	4.3	6.4	2.68	1094	5.20883425	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	6.3	0	0.00	6.3	6.3	6.3	0
1733174820	6.3	0	0.00	6.3	6.3	6.3	0
1732915620	6.3	0	0.00	6.3	6.3	6.3	0
1732829220	6.3	0	0.00	6.3	6.3	6.3	0
1732742820	6.3	0	0.00	6.3	6.3	6.3	0
1732656420	6.3	0.05	0.80	6.3	6.3	6.3	200
1732570020	6.25	0	0.00	6.25	6.25	6.25	0
1732310820	6.25	0	0.00	6.25	6.25	6.25	0
1732224420	6.25	0	0.00	6.25	6.25	6.25	0
1732138020	6.25	0	0.00	6.25	6.25	6.25	20
1732051620	6.25	-0.05	-0.79	6.25	6.25	6.25	200
1731965160	6.3	0	0.00	6.3	6.3	6.3	0
1731705960	6.3	0	0.00	6.2	6.3	6.2	450
1731619620	6.3	0	0.00	6.3	6.3	6.3	0
1731533220	6.3	0	0.00	6.3	6.3	6.3	0
1731446820	6.3	0	0.00	6.3	6.3	6.3	0
1731360420	6.3	0	0.00	6.3	6.3	6.3	0
1731101220	6.3	0	0.00	6.3	6.3	6.3	8
1731014760	6.3	0	0.00	6.3	6.3	6.3	0
1730928360	6.3	0.15	2.44	6.3	6.3	6.3	500
1730841960	6.15	0	0.00	6.15	6.15	6.15	0
1730755560	6.15	0	0.00	6.15	6.15	6.15	0
1730496360	6.15	-0.1	-1.60	6.15	6.15	6.15	198
1730409960	6.25	0	0.00	6.25	6.25	6.25	0
1730323560	6.25	0	0.00	6.25	6.25	6.25	0
1730237160	6.25	0	0.00	6.25	6.25	6.25	0
1730150760	6.25	0	0.00	6.25	6.25	6.25	400
1729888020	6.25	-0.1	-1.57	6.25	6.25	6.25	700
1729801560	6.35	0	0.00	6.35	6.35	6.35	0
1729715160	6.35	0.05	0.79	6.2	6.35	6.2	400
1729628760	6.3	0.05	0.80	6.2	6.3	6.2	800
1729542360	6.25	0.05	0.81	6.2	6.25	6.2	1466
1729283160	6.2	-0.05	-0.80	6.25	6.25	6.2	1237
1729196760	6.25	0.1	1.63	6.3	6.4	6.15	5442
1729110420	6.15	0	0.00	6.15	6.15	6.15	0
1729024020	6.15	0	0.00	6.15	6.15	6.15	0
1728937620	6.15	0.1	1.65	6.15	6.15	6.15	300
1728678360	6.05	0	0.00	6.05	6.05	6.05	0
1728591960	6.05	-0.05	-0.82	6.05	6.05	6.05	2148
1728505560	6.1	0	0.00	6.1	6.1	6.1	0
1728419160	6.1	-0.1	-1.61	6.1	6.1	6.1	200
1728332760	6.2	0	0.00	6.2	6.2	6.2	0
1728073560	6.2	0.05	0.81	6.15	6.2	6.15	197
1727987220	6.15	0	0.00	6.15	6.15	6.15	0
1727900820	6.15	0	0.00	6.15	6.15	6.15	0
1727814420	6.15	0.2	3.36	6.1	6.15	6.1	347
1727728020	5.95	-0.25	-4.03	6.1	6.1	5.95	1004
1727468760	6.2	0	0.00	6.2	6.2	6.2	0
1727382360	6.2	0	0.00	6.2	6.2	6.2	0
1727295960	6.2	0.1	1.64	6.2	6.2	6.2	1500
1727209560	6.1	0	0.00	6.1	6.1	6.1	162
1727123160	6.1	0.2	3.39	6.1	6.1	6.1	500
1726864020	5.9	-0.1	-1.67	5.95	5.95	5.9	1200
1726777620	6	0	0.00	6	6	6	0
1726691220	6	0	0.00	6	6	6	2300
1726604760	6	0	0.00	6	6	6	700
1726518420	6	0.15	2.56	5.75	6	5.75	3294
1726259160	5.85	0.25	4.46	5.85	5.85	5.85	10
1726172760	5.6	0	0.00	5.6	5.6	5.6	0
1726086360	5.6	0	0.00	5.6	5.6	5.6	180
1725999960	5.6	0.05	0.90	5.7	5.7	5.6	1174
1725913560	5.55	0	0.00	5.55	5.55	5.55	0
1725654360	5.55	0.1	1.83	5.55	5.55	5.55	60
1725519600	5.45	0	0.00	5.45	5.45	5.45	0
1725433200	5.45	0	0.00	5.45	5.45	5.45	0

Nishimatsuya Chain (PK)

Zhejiang Expressway (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions