Register for real-time alerts, custom portfolio, and market movers
INFN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 4.89 | 0.07 | 1.45% | 4.79 | 4.93 | 4.78 | 1,676,349 |
| Apr 22 2024 | 4.82 | 0.10 | 2.12% | 4.77 | 4.855 | 4.64 | 2,356,476 |
| Apr 19 2024 | 4.72 | 0.06 | 1.29% | 4.60 | 4.80 | 4.60 | 2,252,915 |
| Apr 18 2024 | 4.66 | -0.12 | -2.51% | 4.79 | 4.84 | 4.65 | 1,970,087 |
| Apr 17 2024 | 4.78 | 0.13 | 2.80% | 4.71 | 4.93 | 4.71 | 2,782,815 |
| Apr 16 2024 | 4.65 | 0.11 | 2.42% | 4.535 | 4.745 | 4.49 | 3,356,737 |
| Apr 15 2024 | 4.54 | -0.25 | -5.22% | 4.84 | 4.86 | 4.52 | 4,009,561 |
| Apr 12 2024 | 4.79 | -0.31 | -6.08% | 4.98 | 5.01 | 4.75 | 4,143,485 |
| Apr 11 2024 | 5.10 | -0.03 | -0.58% | 5.18 | 5.245 | 5.07 | 5,687,137 |
| Apr 10 2024 | 5.13 | -0.33 | -6.04% | 5.32 | 5.38 | 5.09 | 4,230,432 |
| Apr 09 2024 | 5.46 | 0.02 | 0.37% | 5.47 | 5.66 | 5.44 | 4,197,327 |
| Apr 08 2024 | 5.44 | -0.36 | -6.21% | 5.80 | 5.81 | 5.44 | 4,655,694 |
| Apr 05 2024 | 5.80 | -0.15 | -2.52% | 5.99 | 6.00 | 5.79 | 2,395,621 |
| Apr 04 2024 | 5.95 | -0.30 | -4.80% | 6.33 | 6.40 | 5.935 | 3,419,297 |
| Apr 03 2024 | 6.25 | 0.38 | 6.47% | 5.83 | 6.30 | 5.80 | 6,782,427 |
| Apr 02 2024 | 5.87 | -0.63 | -9.69% | 6.26 | 6.265 | 5.86 | 4,604,306 |
| Apr 01 2024 | 6.50 | 0.47 | 7.79% | 6.03 | 6.62 | 5.9764 | 10,172,280 |
| Mar 28 2024 | 6.03 | 0.52 | 9.44% | 5.53 | 6.04 | 5.3534 | 9,954,362 |
| Mar 27 2024 | 5.51 | 0.41 | 8.04% | 5.16 | 5.71 | 5.13 | 5,314,890 |
| Mar 26 2024 | 5.10 | -0.23 | -4.32% | 5.36 | 5.41 | 5.07 | 2,944,743 |
| Mar 25 2024 | 5.33 | -0.09 | -1.66% | 5.43 | 5.57 | 5.27 | 2,526,753 |
| Mar 22 2024 | 5.42 | 0.06 | 1.12% | 5.34 | 5.44 | 5.21 | 2,942,997 |
| Mar 21 2024 | 5.36 | 0.10 | 1.90% | 5.34 | 5.37 | 5.22 | 4,108,241 |
| Mar 20 2024 | 5.26 | 0.23 | 4.57% | 5.03 | 5.32 | 5.01 | 5,518,621 |
| Mar 19 2024 | 5.03 | 0.32 | 6.79% | 4.75 | 5.04 | 4.69 | 4,561,777 |
| Mar 18 2024 | 4.71 | 0.18 | 3.97% | 4.50 | 4.77 | 4.46 | 3,064,013 |
| Mar 15 2024 | 4.53 | 0.02 | 0.44% | 4.45 | 4.57 | 4.405 | 4,032,760 |
| Mar 14 2024 | 4.51 | 0.06 | 1.35% | 4.41 | 4.58 | 4.41 | 2,799,357 |
| Mar 13 2024 | 4.45 | -0.16 | -3.47% | 4.60 | 4.64 | 4.41 | 2,049,004 |
| Mar 12 2024 | 4.61 | 0.10 | 2.22% | 4.49 | 4.65 | 4.44 | 2,693,636 |
| Mar 11 2024 | 4.51 | -0.12 | -2.49% | 4.59 | 4.67 | 4.49 | 3,910,055 |
| Mar 08 2024 | 4.625 | -0.24 | -4.84% | 4.90 | 4.92 | 4.61 | 4,740,470 |
| Mar 07 2024 | 4.86 | -0.65 | -11.80% | 5.27 | 5.35 | 4.53 | 16,458,032 |
| Mar 06 2024 | 5.51 | 0.36 | 6.99% | 5.28 | 5.72 | 5.24 | 8,514,717 |
| Mar 05 2024 | 5.15 | -0.22 | -4.10% | 5.24 | 5.3197 | 5.11 | 2,626,772 |
| Mar 04 2024 | 5.37 | 0.02 | 0.37% | 5.40 | 5.48 | 5.21 | 2,746,347 |
| Mar 01 2024 | 5.35 | 0.33 | 6.57% | 5.02 | 5.38 | 4.62 | 5,704,382 |
| Feb 29 2024 | 5.02 | -0.09 | -1.76% | 5.20 | 5.23 | 5.01 | 2,143,997 |
| Feb 28 2024 | 5.11 | -0.11 | -2.11% | 5.15 | 5.265 | 5.08 | 1,885,775 |
| Feb 27 2024 | 5.22 | 0.04 | 0.77% | 5.23 | 5.36 | 5.17 | 1,456,270 |
| Feb 26 2024 | 5.18 | 0.23 | 4.65% | 4.93 | 5.19 | 4.90 | 1,873,584 |
| Feb 23 2024 | 4.95 | -0.21 | -4.07% | 5.13 | 5.13 | 4.93 | 1,424,949 |
| Feb 22 2024 | 5.16 | 0.28 | 5.74% | 4.92 | 5.16 | 4.91 | 2,105,502 |
| Feb 21 2024 | 4.88 | -0.16 | -3.17% | 4.96 | 5.03 | 4.82 | 1,500,809 |
| Feb 20 2024 | 5.04 | -0.07 | -1.37% | 4.98 | 5.08 | 4.96 | 2,271,245 |
| Feb 16 2024 | 5.11 | -0.10 | -1.92% | 5.15 | 5.24 | 5.06 | 1,620,474 |
| Feb 15 2024 | 5.21 | 0.16 | 3.17% | 5.10 | 5.22 | 5.03 | 2,853,675 |
| Feb 14 2024 | 5.05 | 0.19 | 3.91% | 5.00 | 5.08 | 4.82 | 1,392,344 |
| Feb 13 2024 | 4.86 | -0.47 | -8.82% | 5.065 | 5.13 | 4.79 | 4,798,379 |
| Feb 12 2024 | 5.33 | -0.02 | -0.37% | 5.36 | 5.48 | 5.32 | 1,699,596 |
| Feb 09 2024 | 5.35 | 0.14 | 2.69% | 5.23 | 5.365 | 5.17 | 1,995,774 |
| Feb 08 2024 | 5.21 | -0.26 | -4.75% | 5.45 | 5.48 | 5.21 | 2,255,270 |
| Feb 07 2024 | 5.47 | 0.24 | 4.59% | 5.27 | 5.561 | 5.245 | 6,064,311 |
| Feb 06 2024 | 5.23 | 0.25 | 5.02% | 5.03 | 5.23 | 4.98 | 2,697,942 |
| Feb 05 2024 | 4.98 | -0.20 | -3.86% | 5.08 | 5.135 | 4.97 | 1,767,147 |
| Feb 02 2024 | 5.18 | 0.09 | 1.77% | 5.04 | 5.18 | 4.994 | 1,235,201 |
| Feb 01 2024 | 5.09 | 0.15 | 3.04% | 4.97 | 5.125 | 4.94 | 1,606,418 |
| Jan 31 2024 | 4.94 | -0.26 | -5.00% | 5.12 | 5.16 | 4.91 | 2,065,920 |
| Jan 30 2024 | 5.20 | -0.05 | -0.95% | 5.20 | 5.22 | 5.125 | 1,640,192 |
| Jan 29 2024 | 5.25 | 0.13 | 2.54% | 5.13 | 5.25 | 5.08 | 2,003,147 |
| Jan 26 2024 | 5.12 | -0.16 | -3.03% | 5.32 | 5.37 | 5.095 | 1,784,208 |
| Jan 25 2024 | 5.28 | 0.15 | 2.92% | 5.19 | 5.30 | 5.15 | 2,787,112 |
