INFN

Historical Stock Prices

$11.89
*  
0.115
0.96%
Get INFN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading INFN now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 12.07 12.23 11.8 11.89 7,577,639
04/28/2016 12.92 13 11.76 12.005 20,426,610
04/27/2016 15.05 15.71 15.05 15.57 2,946,632
04/26/2016 14.87 15.28 14.79 15.12 1,926,181
04/25/2016 14.67 14.82 14.3 14.77 3,586,058
04/22/2016 14.75 14.94 14.56 14.66 3,117,383
04/21/2016 14.71 14.8 14.54 14.73 1,539,274
04/20/2016 14.51 14.84 14.39 14.69 2,197,673
04/19/2016 15.07 15.07 14.4295 14.58 3,887,477
04/18/2016 15.22 15.22 14.85 14.98 3,158,513
04/15/2016 15.47 15.52 15.18 15.26 2,504,222
04/14/2016 15.49 15.59 15.2601 15.32 1,411,748
04/13/2016 15.1 15.5 15.074 15.45 1,610,043
04/12/2016 14.82 15.03 14.66 14.97 1,522,868
04/11/2016 15.19 15.39 14.94 15 1,559,884
04/08/2016 14.96 15.44 14.9 15.09 1,739,123
04/07/2016 15.11 15.18 14.59 14.67 1,834,318
04/06/2016 15.09 15.28 14.8 15.23 2,375,554
04/05/2016 15.28 15.46 15.08 15.12 1,502,155
04/04/2016 15.79 15.86 15.28 15.39 2,404,738
04/01/2016 15.89 15.9368 15.7 15.82 1,132,262
03/31/2016 15.78 16.25 15.66 16.06 1,486,990
03/30/2016 15.95 16.04 15.51 15.76 1,867,455
03/29/2016 15.21 15.85 15.04 15.8 1,485,767
03/28/2016 15.29 15.46 15.05 15.24 1,356,309
03/24/2016 14.95 15.585 14.77 15.3 2,051,194
03/23/2016 15.56 15.69 14.93 15 2,513,548
03/22/2016 16.5 16.5 15.13 15.56 7,219,309
03/21/2016 16.3 17.04 16.3 16.82 1,462,855
03/18/2016 16.44 16.6 16.27 16.38 1,496,076
03/17/2016 15.93 16.42 15.7302 16.35 1,223,501
03/16/2016 15.7 16.01 15.64 15.98 969,416
03/15/2016 15.78 15.96 15.64 15.84 2,032,833
03/14/2016 15.55 16.17 15.3824 15.93 1,761,373
03/11/2016 15.54 15.65 15.19 15.63 2,568,674
03/10/2016 15.23 15.59 14.975 15.27 2,261,537
03/09/2016 15.09 15.74 15.09 15.16 1,918,140
03/08/2016 15.26 15.42 14.805 15.04 2,082,897
03/07/2016 15.26 15.68 15.17 15.42 2,134,868
03/04/2016 14.76 15.49 14.73 15.39 2,904,350
03/03/2016 15.01 15.05 14.16 14.71 4,319,194
03/02/2016 16.01 16.0295 15.1 15.42 2,521,108
03/01/2016 15.8 16.04 15.58 16 1,059,068
02/29/2016 15.66 15.99 15.5 15.69 1,680,127
02/26/2016 15.91 15.9301 15.54 15.6 1,418,412
02/25/2016 15.5 15.81 15.34 15.8 1,345,235
02/24/2016 15 15.455 14.88 15.43 952,530
02/23/2016 15.6 15.61 15.19 15.2 1,182,679
02/22/2016 15.38 15.78 15.3 15.64 1,978,812
02/19/2016 14.66 15.23 14.53 15.13 1,479,584
02/18/2016 14.93 15.05 14.55 14.74 1,565,380
02/17/2016 14.73 15.06 14.62 14.93 2,530,822
02/16/2016 14.99 15.14 13.9 14.71 3,890,171
02/12/2016 14.1 15.37 13.22 14.82 8,129,211
02/11/2016 13.7 14.235 13.53 13.96 3,808,552
02/10/2016 13.51 14.27 13.5 13.81 3,532,924
02/09/2016 13.08 13.75 13.0501 13.36 2,320,801
02/08/2016 13.72 14.1799 13.02 13.28 4,017,055
02/05/2016 15.6 15.86 14.35 14.4 2,892,115
02/04/2016 15.38 15.84 15.1 15.69 2,039,106
02/03/2016 14.75 15.42 14.69 15.39 2,408,659
02/02/2016 14.97 15.11 14.41 14.57 1,393,727
02/01/2016 15.08 15.1899 14.9 15.01 1,430,996
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?