INFN: Infinera Corporation

As of Friday, December 1st, 2023

$ 4.23

+0.34 +8.74%

Open: 3.85
High: 4.27
Low: 3.79
Volume: 4,395,003
Previous Close on Thursday, November 30th, 2023

$ 3.89

-0.02 -0.51%

Open: 3.92
High: 4.02
Low: 3.80
Volume: 2,455,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 3.85 4.27 3.79 4.23 4,395,003 +0.34 +8.74
2023-11-30 3.92 4.02 3.80 3.89 2,455,178 -0.02 -0.51
2023-11-29 4.00 4.08 3.88 3.91 2,406,891 -0.05 -1.26
2023-11-28 3.99 4.01 3.85 3.96 1,404,545 -0.05 -1.25
2023-11-27 4.17 4.19 3.99 4.01 1,663,423 -0.21 -4.98
2023-11-24 4.19 4.26 4.11 4.22 582,877 +0.01 +0.24
2023-11-22 4.13 4.39 4.13 4.21 1,722,797 +0.07 +1.69
2023-11-21 4.16 4.22 4.05 4.14 5,179,230 -0.08 -1.90
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.27
On 2023-12-01		 3.79
On 2023-12-01		 0.01 0.24 4.19
On 2023-11-27		 3.80
On 2023-11-30		 -9.22 4.00
10D 4.39
On 2023-11-22		 3.79
On 2023-12-01		 0.01 0.24 4.39
On 2023-11-22		 3.79
On 2023-12-01		 -13.64 4.11
20D 4.59
On 2023-11-15		 2.93
On 2023-11-02		 1.28 43.39 4.59
On 2023-11-15		 3.79
On 2023-12-01		 -17.41 3.92
WTD 4.27
On 2023-12-01		 3.79
On 2023-12-01		 0.01 0.24 4.19
On 2023-11-27		 3.80
On 2023-11-30		 -9.22 4.00
MTD 4.27
On 2023-12-01		 3.79
On 2023-12-01		 0.34 8.74 -- -- -- 4.23
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24