Infinera Corporation (INFN)
NASDAQ: INFN
· Real-Time Price · USD
6.64
0.00 (0.00%)
At close: Feb 27, 2025, 3:59 PM
INFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.00% | 0 |
| Feb 27, 2025 | 6.66 | 6.66 | 6.64 | 6.64 | 6.64 | -0.15% | 8,838,922 |
| Feb 26, 2025 | 6.65 | 6.77 | 6.65 | 6.65 | 6.65 | -0.15% | 1,252,328 |
| Feb 25, 2025 | 6.66 | 6.67 | 6.64 | 6.66 | 6.66 | 0.15% | 621,000 |
| Feb 24, 2025 | 6.64 | 6.66 | 6.64 | 6.65 | 6.65 | 0.00% | 386,200 |
| Feb 21, 2025 | 6.67 | 6.68 | 6.64 | 6.65 | 6.65 | 0.00% | 1,431,649 |
| Feb 20, 2025 | 6.67 | 6.70 | 6.65 | 6.65 | 6.65 | -0.45% | 750,115 |
| Feb 19, 2025 | 6.65 | 6.69 | 6.65 | 6.68 | 6.68 | 0.30% | 1,099,743 |
| Feb 18, 2025 | 6.65 | 6.67 | 6.65 | 6.66 | 6.66 | 0.15% | 1,278,920 |
| Feb 14, 2025 | 6.64 | 6.67 | 6.64 | 6.65 | 6.65 | 0.00% | 1,273,200 |
| Feb 13, 2025 | 6.63 | 6.66 | 6.63 | 6.65 | 6.65 | 0.45% | 1,054,225 |
| Feb 12, 2025 | 6.62 | 6.64 | 6.60 | 6.62 | 6.62 | -0.30% | 807,400 |
| Feb 11, 2025 | 6.61 | 6.64 | 6.60 | 6.64 | 6.64 | 0.45% | 1,008,711 |
| Feb 10, 2025 | 6.64 | 6.67 | 6.61 | 6.61 | 6.61 | 0.00% | 712,535 |
| Feb 7, 2025 | 6.62 | 6.64 | 6.61 | 6.61 | 6.61 | -0.15% | 1,296,904 |
| Feb 6, 2025 | 6.66 | 6.68 | 6.61 | 6.62 | 6.62 | -0.45% | 1,361,822 |
| Feb 5, 2025 | 6.65 | 6.70 | 6.63 | 6.65 | 6.65 | 0.15% | 1,889,910 |
| Feb 4, 2025 | 6.62 | 6.65 | 6.62 | 6.64 | 6.64 | 0.15% | 339,027 |
| Feb 3, 2025 | 6.62 | 6.63 | 6.62 | 6.63 | 6.63 | 0.15% | 412,800 |
| Jan 31, 2025 | 6.64 | 6.65 | 6.62 | 6.62 | 6.62 | -0.30% | 567,000 |