INFINERA CORPORATION Historical Stock Price

Below is the stock price history for Infinera Corporation INFN. Data is recorded each day for the historical open, high, low, close and volume. The Infinera Corporation stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Infinera Corporation Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 9.94 10.20 9.80 9.99 236,002
2018-02-16 9.65 9.85 9.51 9.82 146,837
2018-02-15 9.54 9.615 9.40 9.585 110,741
2018-02-14 9.27 9.62 9.27 9.595 138,937
2018-02-13 9.20 9.45 9.20 9.42 202,089
2018-02-12 9.13 9.16 8.89 9.09 238,467
2018-02-09 9.14 9.48 9.10 9.42 357,122
2018-02-08 8.65 9.01 8.19 9.01 599,422
2018-02-07 6.90 7.06 6.715 6.94 163,444
2018-02-06 6.18 6.96 6.18 6.81 234,392
2018-02-05 6.45 6.48 6.26 6.26 104,130
2018-02-02 6.50 6.53 6.43 6.49 58,114
2018-02-01 6.42 6.57 6.42 6.505 75,097
2018-01-31 6.57 6.57 6.44 6.48 71,838
2018-01-30 6.46 6.54 6.385 6.54 52,788
2018-01-29 6.56 6.57 6.465 6.48 56,390
2018-01-26 6.60 6.66 6.51 6.56 54,827
2018-01-25 6.78 6.78 6.53 6.57 53,701
2018-01-24 6.76 6.76 6.54 6.68 79,087
2018-01-23 6.79 6.84 6.66 6.80 79,774
2018-01-22 6.62 6.74 6.575 6.71 75,595
2018-01-19 6.88 6.88 6.715 6.73 96,420
2018-01-18 6.95 6.95 6.755 6.775 64,935
2018-01-17 6.93 7.06 6.93 6.965 128,489
2018-01-16 7.13 7.13 6.86 6.97 65,128
2018-01-12 7.15 7.16 7.03 7.07 45,878
2018-01-11 6.82 7.10 6.82 7.09 102,326
2018-01-10 6.95 6.95 6.72 6.75 90,309
2018-01-09 7.17 7.17 6.88 6.88 84,288
2018-01-08 7.07 7.145 6.93 7.145 80,256

» More Infinera Corporation Stock Price History

To see other companies like Infinera Corporation (INFN), view our stock market today for news, and other data.