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
2018-09-19 7.23 7.24 7.08 7.135 95,644
2018-09-18 7.10 7.155 7.04 7.135 104,099
2018-09-17 7.05 7.13 7.025 7.025 106,448
2018-09-14 7.22 7.23 7.04 7.06 126,873
2018-09-13 7.32 7.32 7.04 7.135 83,710
2018-09-12 7.37 7.40 7.165 7.215 91,770
2018-09-11 7.29 7.43 7.24 7.405 149,284
2018-09-10 7.22 7.47 7.085 7.425 338,605
2018-09-07 7.27 7.45 7.215 7.215 219,938
2018-09-06 8.05 8.05 7.595 7.595 375,434
2018-09-05 8.45 8.62 8.43 8.445 64,713
2018-09-04 8.87 8.87 8.625 8.695 77,107
2018-08-31 9.03 9.09 8.935 8.945 89,308
2018-08-30 9.22 9.50 9.03 9.03 204,224
2018-08-29 8.89 9.04 8.84 9.00 110,584
2018-08-28 9.03 9.13 8.87 8.875 107,796
2018-08-27 9.18 9.18 8.995 9.005 88,082
2018-08-24 8.99 9.155 8.98 9.125 60,476
2018-08-23 9.09 9.13 8.945 8.965 85,556
2018-08-22 8.89 9.02 8.78 9.00 95,813
2018-08-21 8.79 9.02 8.79 8.88 108,594
2018-08-20 8.74 8.815 8.61 8.785 87,211
2018-08-17 8.62 8.75 8.51 8.725 86,035
2018-08-16 8.59 8.68 8.515 8.625 124,522
2018-08-15 8.26 8.59 8.26 8.59 169,090
2018-08-14 8.49 8.52 8.385 8.435 92,595
2018-08-13 8.59 8.62 8.44 8.45 109,016
2018-08-10 8.50 8.68 8.42 8.605 94,533
2018-08-09 8.47 8.82 8.47 8.55 175,585
2018-08-08 8.95 9.34 8.02 8.255 231,769

» More Infinera Corporation Stock Price History

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