Infinera Corporation (INFN) Historical Stock Data
4.94 ↑0.12 (2.49%)
As of May 1, 2024, 1:30pm EST.
Historical Data
In the past 30 trading days, INFN is up 0.28% a day on average. There have been 16 days where Infinera Corporation closed green and 14 days where INFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.89 | 4.82 | ↓$0.07 (-1.43%) | 4.81 | 5.00 | 2.49M |
| 2024-04-29 | 5.12 | 5.01 | ↓$0.11 (-2.15%) | 4.97 | 5.22 | 2.30M |
| 2024-04-26 | 4.98 | 5.10 | ↑$0.12 (2.41%) | 4.93 | 5.12 | 1.33M |
| 2024-04-25 | 4.92 | 4.97 | ↑$0.05 (1.02%) | 4.86 | 5.05 | 1.87M |
| 2024-04-24 | 4.83 | 4.98 | ↑$0.15 (3.11%) | 4.81 | 5.01 | 1.66M |
| 2024-04-23 | 4.79 | 4.89 | ↑$0.10 (2.09%) | 4.78 | 4.93 | 1.68M |
| 2024-04-22 | 4.77 | 4.82 | ↑$0.05 (1.05%) | 4.64 | 4.86 | 2.36M |
| 2024-04-19 | 4.60 | 4.72 | ↑$0.12 (2.61%) | 4.60 | 4.80 | 2.25M |
| 2024-04-18 | 4.79 | 4.66 | ↓$0.13 (-2.71%) | 4.65 | 4.84 | 1.97M |
| 2024-04-17 | 4.71 | 4.78 | ↑$0.07 (1.49%) | 4.71 | 4.93 | 2.78M |
| 2024-04-16 | 4.54 | 4.65 | ↑$0.11 (2.42%) | 4.49 | 4.75 | 3.50M |
| 2024-04-15 | 4.84 | 4.54 | ↓$0.30 (-6.20%) | 4.52 | 4.86 | 4.01M |
| 2024-04-12 | 4.98 | 4.79 | ↓$0.19 (-3.82%) | 4.75 | 5.01 | 4.15M |
| 2024-04-11 | 5.18 | 5.10 | ↓$0.08 (-1.54%) | 5.07 | 5.25 | 5.68M |
| 2024-04-10 | 5.32 | 5.13 | ↓$0.19 (-3.57%) | 5.09 | 5.38 | 4.34M |
| 2024-04-09 | 5.47 | 5.46 | ↓$0.01 (-0.18%) | 5.44 | 5.66 | 4.20M |
| 2024-04-08 | 5.80 | 5.44 | ↓$0.36 (-6.21%) | 5.44 | 5.81 | 4.66M |
| 2024-04-05 | 5.99 | 5.80 | ↓$0.19 (-3.17%) | 5.79 | 6.00 | 2.41M |
| 2024-04-04 | 6.33 | 5.95 | ↓$0.38 (-6.00%) | 5.94 | 6.40 | 3.42M |
| 2024-04-03 | 5.83 | 6.25 | ↑$0.42 (7.20%) | 5.80 | 6.30 | 6.78M |
| 2024-04-02 | 6.32 | 5.87 | ↓$0.45 (-7.12%) | 5.86 | 6.37 | 4.88M |
| 2024-04-01 | 6.03 | 6.50 | ↑$0.47 (7.79%) | 5.98 | 6.62 | 10.17M |
| 2024-03-28 | 5.53 | 6.03 | ↑$0.50 (9.04%) | 5.35 | 6.04 | 9.96M |
| 2024-03-27 | 5.16 | 5.51 | ↑$0.35 (6.78%) | 5.13 | 5.71 | 5.31M |
| 2024-03-26 | 5.36 | 5.10 | ↓$0.26 (-4.85%) | 5.07 | 5.41 | 2.94M |
| 2024-03-25 | 5.43 | 5.33 | ↓$0.10 (-1.84%) | 5.27 | 5.57 | 2.53M |
| 2024-03-22 | 5.34 | 5.42 | ↑$0.08 (1.50%) | 5.21 | 5.44 | 2.94M |
| 2024-03-21 | 5.34 | 5.36 | ↑$0.02 (0.37%) | 5.22 | 5.37 | 4.11M |
| 2024-03-20 | 5.03 | 5.26 | ↑$0.23 (4.57%) | 5.01 | 5.32 | 5.52M |
| 2024-03-19 | 4.75 | 5.03 | ↑$0.28 (5.89%) | 4.69 | 5.04 | 4.56M |
Create an account or log in to view more rows.
$INFN Not Selling
Hodling for thousands!
$INFN it can go lower
$INFN this will breakout Monday
$INFN Bears always win...
Bulls have to be forever bagholders....
$INFN Going up
$INFN almost go time
$INFN it's just a matter of time and patience...
$INFN when is the casino going to reopen. I want some money
$INFN lets go <3
$INFN hot trash