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
2018-06-18 9.69 9.95 9.68 9.93 47,841
2018-06-15 9.76 9.935 9.73 9.91 52,415
2018-06-14 9.58 9.82 9.57 9.82 57,499
2018-06-13 9.54 9.64 9.52 9.595 44,788
2018-06-12 9.41 9.58 9.41 9.485 28,338
2018-06-11 9.23 9.42 9.23 9.375 73,491
2018-06-08 9.28 9.34 9.09 9.225 67,672
2018-06-07 9.15 9.37 9.13 9.275 123,965
2018-06-06 8.78 9.02 8.71 9.02 145,148
2018-06-05 9.04 9.04 8.86 8.88 204,757
2018-06-04 8.73 8.98 8.72 8.905 83,751
2018-06-01 8.90 8.90 8.605 8.80 165,304
2018-05-31 9.07 9.07 8.75 8.805 98,841
2018-05-30 9.08 9.17 8.82 8.87 58,188
2018-05-29 9.41 9.41 8.96 9.015 104,516
2018-05-25 10.00 10.10 9.90 10.06 69,060
2018-05-24 10.07 10.13 9.97 9.97 49,078
2018-05-23 10.02 10.16 10.02 10.07 36,208
2018-05-22 10.23 10.28 10.08 10.08 39,987
2018-05-21 10.25 10.25 10.08 10.15 68,250
2018-05-18 9.99 10.24 9.99 10.10 74,625
2018-05-17 10.11 10.11 9.99 10.01 100,777
2018-05-16 9.92 10.03 9.86 10.01 99,950
2018-05-15 9.89 9.99 9.69 9.985 114,944
2018-05-14 10.13 10.145 9.775 9.905 191,925
2018-05-11 9.40 10.28 9.40 10.17 147,308
2018-05-10 10.37 10.37 9.28 9.31 249,243
2018-05-09 11.77 11.89 11.69 11.74 160,387
2018-05-08 11.82 12.00 11.75 11.79 140,844
2018-05-07 11.89 12.365 11.89 12.16 240,290

» More Infinera Corporation Stock Price History

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