Infinera Historical Data - INFN

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Infinera Corporation INFN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.135 2.08% 6.615 6.67 6.48 6.48 6.48 11:51:44
more quote information »

INFN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.046.675.886.201,415,3240.5759.52%
1 Month5.997.005.886.451,987,4710.62510.43%
3 Months5.437.004.9255.792,094,6511.1921.82%
6 Months3.117.002.804.822,306,2193.51112.7%
1 Year4.297.002.804.522,481,5112.3354.2%
3 Years8.7712.502.806.992,141,379-2.16-24.57%
5 Years13.8525.242.8010.142,104,989-7.24-52.24%

INFN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 6.48 0.19 3.02% 6.34 6.485 6.30 1,649,890
Dec 10 2019 6.29 0.21 3.45% 6.10 6.32 6.085 1,191,584
Dec 09 2019 6.08 -0.04 -0.65% 6.12 6.16 5.98 1,634,769
Dec 06 2019 6.12 0.13 2.17% 5.89 6.18 5.89 1,562,545
Dec 05 2019 5.99 -0.07 -1.16% 6.04 6.12 5.88 1,037,830
Dec 04 2019 6.06 0.00 0.0% 6.10 6.14 5.99 1,269,956
Dec 03 2019 6.06 -0.09 -1.46% 6.07 6.12 5.99 1,361,252
Dec 02 2019 6.15 -0.23 -3.61% 6.45 6.65 6.14 1,379,726
Nov 29 2019 6.38 -0.09 -1.39% 6.46 6.49 6.37 541,561
Nov 27 2019 6.47 0.05 0.78% 6.44 6.48 6.35 830,313
Nov 26 2019 6.42 -0.10 -1.53% 6.47 6.60 6.38 1,159,942
Nov 25 2019 6.52 0.11 1.72% 6.46 6.56 6.42 1,456,114
Nov 22 2019 6.41 -0.10 -1.54% 6.52 6.55 6.33 1,615,901
Nov 21 2019 6.51 -0.14 -2.11% 6.68 6.745 6.465 1,935,096
Nov 20 2019 6.65 0.00 0.0% 6.58 6.68 6.39 2,449,084
Nov 19 2019 6.65 -0.15 -2.21% 6.76 6.85 6.50 2,824,440
Nov 18 2019 6.80 0.09 1.34% 6.80 7.00 6.62 3,017,605
Nov 15 2019 6.71 0.35 5.5% 6.39 6.75 6.30 5,253,853
Nov 14 2019 6.36 0.36 6.0% 5.99 6.39 5.97 5,590,490
Nov 13 2019 6.00 0.61 11.32% 5.53 6.00 5.44 5,128,735
Nov 12 2019 5.39 0.13 2.37% 5.90 5.95 5.04 5,736,205
See More Historical Prices »


Your Recent History
NASDAQ
INFN
Infinera
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.