Infinera Corporation (INFN)
NASDAQ: INFN · Real-Time Price · USD
6.79
-0.05 (-0.73%)
At close: Sep 26, 2024, 4:00 PM
6.78
-0.01 (-0.15%)
After-hours: Sep 26, 2024, 5:01 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 6.84 | 6.87 | 6.78 | 6.79 | 6.79 | -0.73% | 43,353,398 |
| Sep 25, 2024 | 6.82 | 6.91 | 6.80 | 6.84 | 6.84 | -0.73% | 38,334,923 |
| Sep 24, 2024 | 6.78 | 6.91 | 6.78 | 6.89 | 6.89 | 1.47% | 19,091,566 |
| Sep 23, 2024 | 6.68 | 6.83 | 6.67 | 6.79 | 6.79 | 1.34% | 16,561,501 |
| Sep 20, 2024 | 6.67 | 6.74 | 6.66 | 6.70 | 6.70 | 0.15% | 14,754,350 |
| Sep 19, 2024 | 6.69 | 6.70 | 6.65 | 6.69 | 6.69 | 0.60% | 27,288,623 |
| Sep 18, 2024 | 6.65 | 6.76 | 6.64 | 6.65 | 6.65 | -0.15% | 14,766,384 |
| Sep 17, 2024 | 6.70 | 6.72 | 6.64 | 6.66 | 6.66 | -0.60% | 16,499,086 |
| Sep 16, 2024 | 6.60 | 6.76 | 6.58 | 6.70 | 6.70 | 3.72% | 40,918,526 |
| Sep 13, 2024 | 6.49 | 6.53 | 6.40 | 6.46 | 6.46 | -0.15% | 12,522,814 |
| Sep 12, 2024 | 6.43 | 6.57 | 6.33 | 6.47 | 6.47 | 0.62% | 21,366,672 |
| Sep 11, 2024 | 6.25 | 6.44 | 6.24 | 6.43 | 6.43 | 2.88% | 9,382,554 |
| Sep 10, 2024 | 6.28 | 6.28 | 6.17 | 6.25 | 6.25 | -0.48% | 6,707,860 |
| Sep 9, 2024 | 6.25 | 6.31 | 6.21 | 6.28 | 6.28 | 0.64% | 10,541,858 |
| Sep 6, 2024 | 6.23 | 6.26 | 6.16 | 6.24 | 6.24 | 0.48% | 7,441,756 |
| Sep 5, 2024 | 6.18 | 6.25 | 6.16 | 6.21 | 6.21 | 0.49% | 4,570,749 |
| Sep 4, 2024 | 6.19 | 6.25 | 6.13 | 6.18 | 6.18 | -0.16% | 3,641,757 |
| Sep 3, 2024 | 6.22 | 6.31 | 6.19 | 6.19 | 6.19 | -1.59% | 7,727,645 |
| Aug 30, 2024 | 6.20 | 6.31 | 6.17 | 6.29 | 6.29 | 1.94% | 4,314,570 |
| Aug 29, 2024 | 6.13 | 6.23 | 6.12 | 6.17 | 6.17 | 1.98% | 8,978,845 |
| Aug 28, 2024 | 6.09 | 6.11 | 6.05 | 6.05 | 6.05 | -0.66% | 1,194,439 |
| Aug 27, 2024 | 6.10 | 6.15 | 6.08 | 6.09 | 6.09 | -0.49% | 2,476,347 |
| Aug 26, 2024 | 6.09 | 6.16 | 6.08 | 6.12 | 6.12 | 0.82% | 2,286,249 |
| Aug 23, 2024 | 6.05 | 6.12 | 6.01 | 6.07 | 6.07 | 1.00% | 2,939,255 |
| Aug 22, 2024 | 6.08 | 6.14 | 6.01 | 6.01 | 6.01 | -0.66% | 2,405,620 |
| Aug 21, 2024 | 6.08 | 6.08 | 5.98 | 6.05 | 6.05 | 0.17% | 1,988,552 |
| Aug 20, 2024 | 6.15 | 6.19 | 5.97 | 6.04 | 6.04 | -1.95% | 5,579,530 |
| Aug 19, 2024 | 6.00 | 6.18 | 6.00 | 6.16 | 6.16 | 2.16% | 7,737,405 |
| Aug 16, 2024 | 5.87 | 6.06 | 5.83 | 6.03 | 6.03 | 2.90% | 6,033,421 |
| Aug 15, 2024 | 5.94 | 6.01 | 5.86 | 5.86 | 5.86 | - | 4,325,897 |
| Aug 14, 2024 | 5.79 | 5.87 | 5.76 | 5.86 | 5.86 | 0.86% | 2,621,958 |
| Aug 13, 2024 | 5.66 | 5.82 | 5.66 | 5.81 | 5.81 | 3.20% | 2,760,766 |
| Aug 12, 2024 | 5.67 | 5.68 | 5.58 | 5.63 | 5.63 | - | 4,181,958 |
| Aug 9, 2024 | 5.70 | 5.71 | 5.55 | 5.63 | 5.63 | -0.88% | 5,428,214 |
| Aug 8, 2024 | 5.74 | 5.77 | 5.68 | 5.68 | 5.68 | -0.18% | 2,851,116 |
| Aug 7, 2024 | 5.83 | 5.89 | 5.69 | 5.69 | 5.69 | -1.73% | 4,848,686 |
| Aug 6, 2024 | 5.78 | 5.83 | 5.73 | 5.79 | 5.79 | 0.52% | 10,821,366 |
| Aug 5, 2024 | 5.82 | 5.85 | 5.64 | 5.76 | 5.76 | -2.04% | 6,480,548 |
| Aug 2, 2024 | 6.02 | 6.02 | 5.87 | 5.88 | 5.88 | -2.00% | 6,655,225 |
| Aug 1, 2024 | 5.96 | 6.10 | 5.92 | 6.00 | 6.00 | 1.01% | 12,119,650 |
| Jul 31, 2024 | 5.97 | 6.03 | 5.93 | 5.94 | 5.94 | - | 4,920,176 |
| Jul 30, 2024 | 6.00 | 6.04 | 5.93 | 5.94 | 5.94 | -0.67% | 4,775,653 |
| Jul 29, 2024 | 6.04 | 6.05 | 5.96 | 5.98 | 5.98 | -0.66% | 3,132,642 |
| Jul 26, 2024 | 6.00 | 6.09 | 5.96 | 6.02 | 6.02 | 0.67% | 10,714,149 |
| Jul 25, 2024 | 5.92 | 5.98 | 5.89 | 5.98 | 5.98 | 1.36% | 8,787,493 |
| Jul 24, 2024 | 5.91 | 5.98 | 5.90 | 5.90 | 5.90 | -0.34% | 4,655,996 |
| Jul 23, 2024 | 5.98 | 6.00 | 5.92 | 5.92 | 5.92 | -1.17% | 14,112,792 |
| Jul 22, 2024 | 6.01 | 6.04 | 5.97 | 5.99 | 5.99 | - | 4,904,218 |
| Jul 19, 2024 | 6.02 | 6.05 | 5.97 | 5.99 | 5.99 | -0.17% | 3,682,901 |
| Jul 18, 2024 | 6.06 | 6.07 | 5.97 | 6.00 | 6.00 | -0.99% | 6,401,045 |
| Jul 17, 2024 | 6.10 | 6.12 | 6.04 | 6.06 | 6.06 | -0.66% | 7,063,117 |
| Jul 16, 2024 | 6.12 | 6.14 | 6.09 | 6.10 | 6.10 | -0.33% | 5,739,413 |
| Jul 15, 2024 | 6.08 | 6.12 | 6.05 | 6.12 | 6.12 | 0.82% | 7,172,538 |
| Jul 12, 2024 | 6.16 | 6.19 | 6.03 | 6.07 | 6.07 | -1.30% | 5,327,145 |
| Jul 11, 2024 | 6.08 | 6.16 | 6.05 | 6.15 | 6.15 | 1.65% | 12,073,739 |
| Jul 10, 2024 | 6.10 | 6.12 | 6.02 | 6.05 | 6.05 | -0.17% | 4,834,721 |
| Jul 9, 2024 | 6.10 | 6.12 | 6.06 | 6.06 | 6.06 | -0.98% | 9,744,243 |
| Jul 8, 2024 | 6.20 | 6.22 | 6.10 | 6.12 | 6.12 | -0.49% | 5,377,106 |
| Jul 5, 2024 | 6.22 | 6.24 | 6.14 | 6.15 | 6.15 | -1.76% | 4,221,427 |
| Jul 3, 2024 | 6.19 | 6.26 | 6.18 | 6.26 | 6.26 | 0.97% | 7,623,704 |
| Jul 2, 2024 | 6.12 | 6.21 | 6.11 | 6.20 | 6.20 | 1.47% | 6,286,390 |
| Jul 1, 2024 | 6.11 | 6.15 | 5.99 | 6.11 | 6.11 | 0.33% | 15,311,117 |
| Jun 28, 2024 | 6.22 | 6.29 | 6.08 | 6.09 | 6.09 | 15.78% | 51,980,306 |
| Jun 27, 2024 | 5.20 | 5.29 | 5.12 | 5.26 | 5.26 | 1.54% | 3,322,708 |
| Jun 26, 2024 | 5.02 | 5.19 | 4.97 | 5.18 | 5.18 | 2.17% | 1,525,772 |
| Jun 25, 2024 | 5.19 | 5.24 | 5.05 | 5.07 | 5.07 | -3.06% | 1,676,206 |
| Jun 24, 2024 | 5.16 | 5.35 | 5.13 | 5.23 | 5.23 | 1.36% | 1,866,607 |
| Jun 21, 2024 | 5.07 | 5.20 | 5.05 | 5.16 | 5.16 | 1.38% | 2,425,451 |
| Jun 20, 2024 | 5.12 | 5.22 | 5.04 | 5.09 | 5.09 | -1.36% | 1,520,844 |
| Jun 18, 2024 | 5.29 | 5.34 | 5.13 | 5.16 | 5.16 | -2.82% | 6,252,379 |
| Jun 17, 2024 | 5.19 | 5.33 | 5.04 | 5.31 | 5.31 | 1.53% | 1,868,466 |
| Jun 14, 2024 | 5.17 | 5.26 | 5.13 | 5.23 | 5.23 | -0.19% | 1,406,924 |
| Jun 13, 2024 | 5.44 | 5.50 | 5.18 | 5.24 | 5.24 | -3.85% | 1,857,091 |
| Jun 12, 2024 | 5.59 | 5.71 | 5.42 | 5.45 | 5.45 | 1.11% | 2,134,419 |
| Jun 11, 2024 | 5.40 | 5.51 | 5.31 | 5.39 | 5.39 | -1.10% | 1,923,564 |
| Jun 10, 2024 | 5.33 | 5.47 | 5.21 | 5.45 | 5.45 | 0.74% | 2,100,247 |
| Jun 7, 2024 | 5.42 | 5.46 | 5.36 | 5.41 | 5.41 | -1.99% | 2,303,286 |
| Jun 6, 2024 | 5.51 | 5.68 | 5.48 | 5.52 | 5.52 | 0.18% | 1,449,094 |
| Jun 5, 2024 | 5.46 | 5.61 | 5.46 | 5.51 | 5.51 | 1.47% | 1,378,151 |
| Jun 4, 2024 | 5.87 | 5.90 | 5.37 | 5.43 | 5.43 | -8.59% | 2,849,673 |
| Jun 3, 2024 | 5.79 | 5.95 | 5.68 | 5.94 | 5.94 | 3.85% | 2,627,209 |
| May 31, 2024 | 5.48 | 5.79 | 5.46 | 5.72 | 5.72 | 4.76% | 3,143,895 |
| May 30, 2024 | 5.70 | 5.70 | 5.46 | 5.46 | 5.46 | -4.38% | 2,585,543 |
| May 29, 2024 | 5.51 | 5.74 | 5.51 | 5.71 | 5.71 | 1.96% | 2,502,554 |
| May 28, 2024 | 5.51 | 5.68 | 5.40 | 5.60 | 5.60 | 2.56% | 2,892,606 |
| May 24, 2024 | 5.16 | 5.49 | 5.16 | 5.46 | 5.46 | 6.85% | 2,000,462 |
| May 23, 2024 | 5.14 | 5.20 | 5.05 | 5.11 | 5.11 | -0.78% | 1,956,699 |
| May 22, 2024 | 5.15 | 5.27 | 5.13 | 5.15 | 5.15 | -1.53% | 1,679,537 |
| May 21, 2024 | 5.27 | 5.32 | 5.12 | 5.23 | 5.23 | -2.06% | 1,562,002 |
| May 20, 2024 | 5.28 | 5.47 | 5.27 | 5.34 | 5.34 | 1.52% | 3,089,423 |
| May 17, 2024 | 5.34 | 5.43 | 5.20 | 5.26 | 5.26 | -0.94% | 2,815,743 |
| May 16, 2024 | 5.35 | 5.62 | 5.28 | 5.31 | 5.31 | -0.75% | 3,922,040 |
| May 15, 2024 | 5.60 | 5.88 | 5.34 | 5.35 | 5.35 | -7.76% | 8,584,224 |
| May 14, 2024 | 5.36 | 5.82 | 5.25 | 5.80 | 5.80 | 15.77% | 6,780,856 |
| May 13, 2024 | 5.08 | 5.14 | 4.93 | 5.01 | 5.01 | -0.99% | 2,952,004 |
| May 10, 2024 | 5.09 | 5.12 | 5.01 | 5.06 | 5.06 | - | 1,400,975 |
| May 9, 2024 | 5.24 | 5.24 | 5.02 | 5.06 | 5.06 | -3.07% | 1,614,210 |
| May 8, 2024 | 5.13 | 5.34 | 5.09 | 5.22 | 5.22 | -0.76% | 2,069,143 |
| May 7, 2024 | 5.37 | 5.42 | 5.19 | 5.26 | 5.26 | -0.75% | 954,117 |
| May 6, 2024 | 5.29 | 5.36 | 5.23 | 5.30 | 5.30 | 1.15% | 1,178,332 |