Skip to main content
Infinera Corporation (INFN)
NASDAQ: INFN · Real-Time Price · USD
6.72
0.00 (0.00%)
Nov 4, 2024, 4:00 PM EST - Market closed

Infinera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20246.726.766.706.726.72-788,390
Nov 1, 20246.716.756.676.726.72-1,071,255
Oct 31, 20246.766.766.726.726.72-0.30%572,438
Oct 30, 20246.776.816.736.746.74-0.74%883,014
Oct 29, 20246.746.796.746.796.790.74%757,367
Oct 28, 20246.786.786.726.746.74-0.44%536,233
Oct 25, 20246.826.846.766.776.77-0.73%508,085
Oct 24, 20246.706.826.706.826.821.94%2,364,357
Oct 23, 20246.746.766.676.696.69-0.89%1,814,256
Oct 22, 20246.746.766.746.756.75-0.15%396,505
Oct 21, 20246.876.876.746.766.76-1.60%1,198,182
Oct 18, 20246.756.896.746.876.872.23%1,785,020
Oct 17, 20246.736.776.666.726.72-0.30%955,435
Oct 16, 20246.706.756.696.746.740.60%888,015
Oct 15, 20246.706.756.696.706.70-855,629
Oct 14, 20246.666.706.666.706.700.45%1,436,586
Oct 11, 20246.636.676.616.676.670.60%1,278,566
Oct 10, 20246.626.676.596.636.63-0.30%990,276
Oct 9, 20246.656.696.646.656.65-0.30%1,361,384
Oct 8, 20246.756.756.656.676.67-1.04%3,948,028
Oct 7, 20246.726.766.716.746.74-0.15%1,778,571
Oct 4, 20246.866.886.726.756.75-1.32%3,735,070
Oct 3, 20246.726.856.716.846.841.48%3,326,815
Oct 2, 20246.766.806.736.746.74-5,442,586
Oct 1, 20246.726.856.726.746.74-0.15%4,909,911
Sep 30, 20246.736.786.646.756.75-0.44%3,064,794
Sep 27, 20246.796.926.746.786.78-0.15%35,806,428
Sep 26, 20246.846.876.786.796.79-0.73%43,699,194
Sep 25, 20246.826.916.806.846.84-0.73%38,334,923
Sep 24, 20246.786.916.786.896.891.47%19,091,566
Sep 23, 20246.686.836.676.796.791.34%16,561,501
Sep 20, 20246.676.746.666.706.700.15%14,754,350
Sep 19, 20246.696.706.656.696.690.60%27,288,623
Sep 18, 20246.656.766.646.656.65-0.15%14,766,384
Sep 17, 20246.706.726.646.666.66-0.60%16,499,086
Sep 16, 20246.606.766.586.706.703.72%40,918,526
Sep 13, 20246.496.536.406.466.46-0.15%12,522,814
Sep 12, 20246.436.576.336.476.470.62%21,366,672
Sep 11, 20246.256.446.246.436.432.88%9,382,554
Sep 10, 20246.286.286.176.256.25-0.48%6,707,860
Sep 9, 20246.256.316.216.286.280.64%10,541,858
Sep 6, 20246.236.266.166.246.240.48%7,441,756
Sep 5, 20246.186.256.166.216.210.49%4,570,749
Sep 4, 20246.196.256.136.186.18-0.16%3,641,757
Sep 3, 20246.226.316.196.196.19-1.59%7,727,645
Aug 30, 20246.206.316.176.296.291.94%4,314,570
Aug 29, 20246.136.236.126.176.171.98%8,978,845
Aug 28, 20246.096.116.056.056.05-0.66%1,194,439
Aug 27, 20246.106.156.086.096.09-0.49%2,476,347
Aug 26, 20246.096.166.086.126.120.82%2,286,249
Aug 23, 20246.056.126.016.076.071.00%2,939,255
Aug 22, 20246.086.146.016.016.01-0.66%2,405,620
Aug 21, 20246.086.085.986.056.050.17%1,988,552
Aug 20, 20246.156.195.976.046.04-1.95%5,579,530
Aug 19, 20246.006.186.006.166.162.16%7,737,405
Aug 16, 20245.876.065.836.036.032.90%6,033,421
Aug 15, 20245.946.015.865.865.86-4,325,897
Aug 14, 20245.795.875.765.865.860.86%2,621,958
Aug 13, 20245.665.825.665.815.813.20%2,760,766
Aug 12, 20245.675.685.585.635.63-4,181,958
Aug 9, 20245.705.715.555.635.63-0.88%5,428,214
Aug 8, 20245.745.775.685.685.68-0.18%2,851,116
Aug 7, 20245.835.895.695.695.69-1.73%4,848,686
Aug 6, 20245.785.835.735.795.790.52%10,821,366
Aug 5, 20245.825.855.645.765.76-2.04%6,480,548
Aug 2, 20246.026.025.875.885.88-2.00%6,655,225
Aug 1, 20245.966.105.926.006.001.01%12,119,650
Jul 31, 20245.976.035.935.945.94-4,920,176
Jul 30, 20246.006.045.935.945.94-0.67%4,775,653
Jul 29, 20246.046.055.965.985.98-0.66%3,132,642
Jul 26, 20246.006.095.966.026.020.67%10,714,149
Jul 25, 20245.925.985.895.985.981.36%8,787,493
Jul 24, 20245.915.985.905.905.90-0.34%4,655,996
Jul 23, 20245.986.005.925.925.92-1.17%14,112,792
Jul 22, 20246.016.045.975.995.99-4,904,218
Jul 19, 20246.026.055.975.995.99-0.17%3,682,901
Jul 18, 20246.066.075.976.006.00-0.99%6,401,045
Jul 17, 20246.106.126.046.066.06-0.66%7,063,117
Jul 16, 20246.126.146.096.106.10-0.33%5,739,413
Jul 15, 20246.086.126.056.126.120.82%7,172,538
Jul 12, 20246.166.196.036.076.07-1.30%5,327,145
Jul 11, 20246.086.166.056.156.151.65%12,073,739
Jul 10, 20246.106.126.026.056.05-0.17%4,834,721
Jul 9, 20246.106.126.066.066.06-0.98%9,744,243
Jul 8, 20246.206.226.106.126.12-0.49%5,377,106
Jul 5, 20246.226.246.146.156.15-1.76%4,221,427
Jul 3, 20246.196.266.186.266.260.97%7,623,704
Jul 2, 20246.126.216.116.206.201.47%6,286,390
Jul 1, 20246.116.155.996.116.110.33%15,311,117
Jun 28, 20246.226.296.086.096.0915.78%51,980,306
Jun 27, 20245.205.295.125.265.261.54%3,322,708
Jun 26, 20245.025.194.975.185.182.17%1,525,772
Jun 25, 20245.195.245.055.075.07-3.06%1,676,206
Jun 24, 20245.165.355.135.235.231.36%1,866,607
Jun 21, 20245.075.205.055.165.161.38%2,425,451
Jun 20, 20245.125.225.045.095.09-1.36%1,520,844
Jun 18, 20245.295.345.135.165.16-2.82%6,252,379
Jun 17, 20245.195.335.045.315.311.53%1,868,466
Jun 14, 20245.175.265.135.235.23-0.19%1,406,924
Jun 13, 20245.445.505.185.245.24-3.85%1,857,091