Infinera Corporation (INFN) Historical Stock Data
6.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INFN is down 0.00% a day on average. There have been 19 days where Infinera Corporation closed green and 11 days where INFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 6.66 | 6.64 | ↓$0.02 (-0.30%) | 6.64 | 6.66 | 8.84M |
| 2025-02-26 | 6.65 | 6.65 | ↑$0.00 (0.00%) | 6.65 | 6.77 | 1.25M |
| 2025-02-25 | 6.66 | 6.66 | ↑$0.00 (0.00%) | 6.64 | 6.67 | 620.97K |
| 2025-02-24 | 6.64 | 6.65 | ↑$0.01 (0.15%) | 6.64 | 6.66 | 386.16K |
| 2025-02-21 | 6.67 | 6.65 | ↓$0.02 (-0.30%) | 6.64 | 6.68 | 1.43M |
| 2025-02-20 | 6.67 | 6.65 | ↓$0.02 (-0.30%) | 6.65 | 6.70 | 750.12K |
| 2025-02-19 | 6.65 | 6.68 | ↑$0.03 (0.45%) | 6.65 | 6.69 | 1.10M |
| 2025-02-18 | 6.65 | 6.66 | ↑$0.01 (0.15%) | 6.65 | 6.67 | 1.28M |
| 2025-02-14 | 6.64 | 6.65 | ↑$0.01 (0.15%) | 6.64 | 6.67 | 1.27M |
| 2025-02-13 | 6.63 | 6.65 | ↑$0.02 (0.30%) | 6.63 | 6.66 | 1.05M |
| 2025-02-12 | 6.62 | 6.62 | ↑$0.00 (0.00%) | 6.60 | 6.64 | 807.39K |
| 2025-02-11 | 6.61 | 6.64 | ↑$0.03 (0.45%) | 6.60 | 6.64 | 1.01M |
| 2025-02-10 | 6.64 | 6.61 | ↓$0.03 (-0.45%) | 6.61 | 6.67 | 712.53K |
| 2025-02-07 | 6.62 | 6.61 | ↓$0.01 (-0.15%) | 6.61 | 6.64 | 1.30M |
| 2025-02-06 | 6.66 | 6.62 | ↓$0.04 (-0.60%) | 6.61 | 6.68 | 1.36M |
| 2025-02-05 | 6.65 | 6.65 | ↑$0.00 (0.00%) | 6.63 | 6.70 | 1.89M |
| 2025-02-04 | 6.62 | 6.64 | ↑$0.02 (0.30%) | 6.62 | 6.65 | 339.03K |
| 2025-02-03 | 6.62 | 6.63 | ↑$0.01 (0.15%) | 6.62 | 6.63 | 412.77K |
| 2025-01-31 | 6.64 | 6.62 | ↓$0.02 (-0.30%) | 6.62 | 6.65 | 566.96K |
| 2025-01-30 | 6.62 | 6.64 | ↑$0.02 (0.30%) | 6.62 | 6.66 | 1.86M |
| 2025-01-29 | 6.62 | 6.61 | ↓$0.01 (-0.15%) | 6.60 | 6.62 | 1.22M |
| 2025-01-28 | 6.61 | 6.61 | ↑$0.00 (0.00%) | 6.61 | 6.62 | 419.29K |
| 2025-01-27 | 6.61 | 6.61 | ↑$0.00 (0.00%) | 6.60 | 6.62 | 435.73K |
| 2025-01-24 | 6.62 | 6.61 | ↓$0.01 (-0.15%) | 6.60 | 6.62 | 649.95K |
| 2025-01-23 | 6.59 | 6.62 | ↑$0.03 (0.46%) | 6.58 | 6.62 | 484.38K |
| 2025-01-22 | 6.59 | 6.59 | ↑$0.00 (0.00%) | 6.58 | 6.60 | 452.36K |
| 2025-01-21 | 6.57 | 6.61 | ↑$0.04 (0.61%) | 6.57 | 6.62 | 593.28K |
| 2025-01-17 | 6.59 | 6.59 | ↑$0.00 (0.00%) | 6.56 | 6.59 | 550.31K |
| 2025-01-16 | 6.60 | 6.55 | ↓$0.05 (-0.76%) | 6.55 | 6.62 | 323.76K |
| 2025-01-15 | 6.62 | 6.61 | ↓$0.01 (-0.15%) | 6.58 | 6.63 | 259.32K |
Create an account or log in to view more rows.
$INFN How can this stock move so little? Damn
$INFN Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$INFN buying all the dips.
$INFN buy buy buy!!
$INFN Who else bought the dip on Friday?
$INFN green shoots
$INFN has just been halted from trading.
$INFN Like if you’re a bull
$INFN bear trap dude
$INFN said y’all dumb af