Skip to main content
Infinera Corporation (INFN)
NASDAQ: INFN · Real-Time Price · USD
6.60
+0.04 (0.61%)
Dec 20, 2024, 4:00 PM EST - Market closed

Infinera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.566.606.566.606.600.61%1,293,764
Dec 19, 20246.576.616.566.566.56-0.30%845,540
Dec 18, 20246.616.616.556.586.58-0.30%1,180,205
Dec 17, 20246.616.626.576.606.60-0.15%1,308,682
Dec 16, 20246.596.616.596.616.610.30%1,116,540
Dec 13, 20246.586.616.586.596.590.15%1,187,793
Dec 12, 20246.706.706.586.586.58-0.30%771,820
Dec 11, 20246.626.636.606.606.60-0.15%1,336,897
Dec 10, 20246.616.646.616.616.610.15%715,100
Dec 9, 20246.516.636.516.606.60-0.45%770,567
Dec 6, 20246.646.646.626.636.63-278,102
Dec 5, 20246.636.646.626.636.63-0.15%577,489
Dec 4, 20246.636.656.626.646.640.15%569,183
Dec 3, 20246.626.666.626.636.630.15%605,680
Dec 2, 20246.606.656.606.626.620.15%521,538
Nov 29, 20246.626.636.616.616.61-372,172
Nov 27, 20246.626.656.606.616.61-1,635,152
Nov 26, 20246.626.646.606.616.61-0.15%528,449
Nov 25, 20246.626.666.616.626.62-0.30%862,812
Nov 22, 20246.636.656.616.646.640.45%769,161
Nov 21, 20246.646.696.606.616.61-1,703,726
Nov 20, 20246.626.636.616.616.61-0.30%591,061
Nov 19, 20246.616.646.616.636.63-0.15%705,714
Nov 18, 20246.626.656.616.646.64-867,967
Nov 15, 20246.666.686.626.646.64-952,244
Nov 14, 20246.636.676.636.646.640.15%998,587
Nov 13, 20246.666.676.616.636.63-0.30%1,398,470
Nov 12, 20246.676.676.646.656.65-0.15%480,405
Nov 11, 20246.636.686.636.666.660.15%779,859
Nov 8, 20246.686.686.616.656.65-784,164
Nov 7, 20246.706.736.646.656.65-0.75%1,083,054
Nov 6, 20246.646.766.636.706.70-0.15%1,720,380
Nov 5, 20246.726.746.696.716.71-0.15%668,359
Nov 4, 20246.726.766.706.726.72-788,440
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