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
2017-12-11 6.66 6.93 6.63 6.90 145,143
2017-12-08 6.80 6.93 6.65 6.665 178,076
2017-12-07 6.74 6.74 6.60 6.69 89,453
2017-12-06 6.68 6.76 6.64 6.70 41,608
2017-12-05 6.75 6.90 6.75 6.765 100,664
2017-12-04 6.99 7.04 6.775 6.785 94,860
2017-12-01 7.16 7.22 6.98 7.055 59,750
2017-11-30 7.29 7.36 7.22 7.26 70,975
2017-11-29 7.22 7.27 7.08 7.24 76,370
2017-11-28 7.30 7.33 7.14 7.295 61,619
2017-11-27 7.35 7.38 7.19 7.28 39,531
2017-11-24 7.38 7.43 7.30 7.37 22,709
2017-11-22 7.20 7.36 7.19 7.31 56,178
2017-11-21 7.19 7.24 7.095 7.16 66,745
2017-11-20 7.12 7.16 7.03 7.06 80,089
2017-11-17 7.02 7.12 6.965 7.05 81,479
2017-11-16 6.97 7.15 6.97 7.055 177,258
2017-11-15 6.67 7.02 6.67 6.885 184,907
2017-11-14 6.81 6.86 6.52 6.59 125,206
2017-11-13 6.31 6.825 6.30 6.825 367,115
2017-11-10 6.36 6.48 6.295 6.355 165,787
2017-11-09 7.13 7.13 6.365 6.385 536,507
2017-11-08 8.19 8.65 8.19 8.625 126,923
2017-11-07 8.15 8.23 8.01 8.105 98,979
2017-11-06 7.98 8.34 7.98 8.28 84,521
2017-11-03 8.00 8.03 7.925 7.93 94,332
2017-11-02 8.18 8.21 7.77 7.825 125,516
2017-11-01 8.55 8.55 8.29 8.41 54,669
2017-10-31 8.45 8.53 8.365 8.365 78,708
2017-10-30 8.50 8.52 8.35 8.46 56,637

» More Infinera Corporation Stock Price History

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