INFN

Infinera Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Infinera Corporation INFN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 0.4% 9.94 10:00:36
Open Price Low Price High Price Close Price Prev Close
9.92 9.85 9.97 9.90
more quote information »

INFN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.499.989.089.651,393,2490.454.74%
1 Month10.3010.379.019.711,286,193-0.36-3.5%
3 Months8.6610.898.209.781,776,8721.2814.78%
6 Months9.9611.107.969.742,107,875-0.02-0.2%
1 Year7.9411.515.768.922,421,6052.0025.19%
3 Years8.4111.512.806.482,640,8451.5318.19%
5 Years8.8012.502.807.372,314,0871.1412.95%

INFN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 9.90 0.18 1.85% 9.84 9.98 9.77 1,231,077
Jul 28 2021 9.72 0.37 3.96% 9.49 9.78 9.28 3,315,552
Jul 27 2021 9.35 -0.17 -1.79% 9.49 9.52 9.08 1,203,910
Jul 26 2021 9.52 0.03 0.32% 9.50 9.60 9.44 639,948
Jul 23 2021 9.49 0.01 0.11% 9.49 9.54 9.32 575,760
Jul 22 2021 9.48 -0.07 -0.73% 9.55 9.65 9.29 662,502
Jul 21 2021 9.55 0.22 2.36% 9.37 9.59 9.35 914,616
Jul 20 2021 9.33 0.16 1.74% 9.20 9.42 9.09 1,987,239
Jul 19 2021 9.17 -0.04 -0.43% 9.07 9.305 9.01 1,231,707
Jul 16 2021 9.21 -0.23 -2.44% 9.47 9.63 9.19 1,248,350
Jul 15 2021 9.44 -0.47 -4.74% 9.90 9.90 9.23 2,485,630
Jul 14 2021 9.91 -0.04 -0.4% 10.00 10.13 9.79 966,474
Jul 13 2021 9.95 -0.04 -0.4% 10.05 10.115 9.93 845,638
Jul 12 2021 9.99 -0.23 -2.25% 10.22 10.24 9.80 1,729,884
Jul 09 2021 10.22 0.14 1.39% 10.17 10.25 10.03 585,147
Jul 08 2021 10.08 0.03 0.3% 9.91 10.20 9.81 918,607
Jul 07 2021 10.05 -0.13 -1.28% 10.0161 10.30 9.88 751,465
Jul 06 2021 10.18 -0.11 -1.07% 10.20 10.245 9.93 2,453,231
Jul 02 2021 10.29 0.01 0.1% 10.30 10.37 10.19 690,925
Jul 01 2021 10.28 0.08 0.78% 10.33 10.33 10.14 755,497
Jun 30 2021 10.20 -0.14 -1.35% 10.34 10.37 10.1799 885,857
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.