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
2018-12-14 4.18 4.24 4.125 4.135 111,628
2018-12-13 4.46 4.52 4.255 4.255 112,186
2018-12-12 4.28 4.45 4.28 4.385 99,962
2018-12-11 4.41 4.41 4.215 4.235 81,292
2018-12-10 4.40 4.44 4.31 4.355 131,519
2018-12-07 4.62 4.62 4.34 4.385 151,982
2018-12-06 4.36 4.585 4.25 4.585 263,858
2018-12-04 4.46 4.62 4.39 4.415 145,266
2018-12-03 4.40 4.42 4.28 4.38 134,322
2018-11-30 4.27 4.325 4.13 4.325 337,101
2018-11-29 4.43 4.47 4.365 4.385 97,647
2018-11-28 4.41 4.43 4.355 4.41 125,068
2018-11-27 4.47 4.47 4.37 4.395 128,937
2018-11-26 4.55 4.55 4.42 4.495 94,192
2018-11-23 4.545 4.57 4.50 4.50 33,788
2018-11-21 4.42 4.63 4.42 4.585 205,839
2018-11-20 4.47 4.59 4.375 4.385 135,958
2018-11-19 4.875 4.875 4.615 4.615 144,547
2018-11-16 4.96 5.06 4.86 4.895 211,491
2018-11-15 4.74 5.045 4.74 5.03 343,516
2018-11-14 4.45 4.77 4.35 4.745 257,652
2018-11-13 4.41 4.50 4.30 4.395 369,859
2018-11-12 4.75 4.75 4.55 4.575 178,627
2018-11-09 4.54 4.80 4.52 4.71 341,374
2018-11-08 4.18 4.455 4.14 4.42 477,695
2018-11-07 4.45 4.49 4.125 4.145 1,000,712
2018-11-06 6.21 6.33 6.09 6.205 235,202
2018-11-05 6.14 6.285 6.06 6.245 214,561
2018-11-02 5.92 6.11 5.87 6.085 226,401
2018-11-01 5.635 5.835 5.61 5.835 215,391

» More Infinera Corporation Stock Price History

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