INFN: Infinera Corporation

As of Friday, July 19th, 2024

$ 5.99

B: 5.96 X 10
A: 5.99 X 18

-0.01 -0.17%

Open: 6.02
High: 6.05
Low: 5.97
Volume: 3,682,896
Previous Close on Thursday, July 18th, 2024

$ 6.00

-0.06 -0.99%

Open: 6.06
High: 6.07
Low: 5.97
Volume: 6,400,085
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 6.02 6.05 5.97 5.99 3,682,896 -0.01 -0.17
2024-07-18 6.06 6.07 5.97 6.00 6,400,085 -0.06 -0.99
2024-07-17 6.10 6.12 6.04 6.06 6,923,698 -0.04 -0.66
2024-07-16 6.12 6.14 6.09 6.10 5,739,313 -0.02 -0.33
2024-07-15 6.08 6.12 6.05 6.12 7,169,683 +0.05 +0.82
2024-07-12 6.16 6.19 6.03 6.07 5,326,639 -0.08 -1.30
2024-07-11 6.08 6.16 6.05 6.15 12,072,510 +0.10 +1.65
2024-07-10 6.10 6.12 6.02 6.05 4,834,645 -0.01 -0.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.14
On 2024-07-16
5.97
On 2024-07-18
-0.08 -1.32 6.14
On 2024-07-16
5.97
On 2024-07-18
-2.77 6.05
10D 6.22
On 2024-07-08
5.97
On 2024-07-18
-0.16 -2.60 6.22
On 2024-07-08
5.97
On 2024-07-18
-4.02 6.07
20D 6.29
On 2024-06-28
4.97
On 2024-06-26
0.90 17.68 5.35
On 2024-06-24
4.97
On 2024-06-26
-7.10 5.87
WTD 6.14
On 2024-07-16
5.97
On 2024-07-18
-0.08 -1.32 6.14
On 2024-07-16
5.97
On 2024-07-18
-2.77 6.05
MTD 6.26
On 2024-07-03
5.97
On 2024-07-18
-0.10 -1.64 6.26
On 2024-07-03
5.97
On 2024-07-18
-4.63 6.10
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
INFN

Infinera Corporation

5.99 -0.01 -0.17 3,682,896