Quantcast
INFN

Infinera Corporation Common Stock Historical Stock Prices

$4.35
*  
0.03
0.69%
Get INFN Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading INFN now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    INFN After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
16:00 4.31 4.36 4.19 4.35 4,525,821
03/22/2019 4.49 4.54 4.24 4.32 5,057,000
03/21/2019 4.51 4.59 4.465 4.52 1,898,428
03/20/2019 4.64 4.65 4.51 4.53 3,336,881
03/19/2019 4.81 4.82 4.65 4.69 2,906,612
03/18/2019 4.77 4.87 4.72 4.79 2,666,774
03/15/2019 4.77 4.93 4.75 4.77 3,966,980
03/14/2019 4.89 4.89 4.73 4.75 1,803,135
03/13/2019 4.86 4.97 4.83 4.89 2,021,233
03/12/2019 5.01 5.03 4.82 4.85 2,426,338
03/11/2019 4.8 5.05 4.74 4.98 5,349,741
03/08/2019 4.55 4.63 4.48 4.54 3,306,411
03/07/2019 4.86 4.86 4.55 4.61 4,478,588
03/06/2019 5.04 5.04 4.7 4.86 9,690,103
03/05/2019 5.21 5.21 5.01 5.05 1,832,515
03/04/2019 5.32 5.33 5.06 5.2 2,325,588
03/01/2019 5.16 5.24 5.06 5.14 3,124,167
02/28/2019 5.29 5.315 5.05 5.11 2,859,745
02/27/2019 5.43 5.4591 5.035 5.32 3,439,087
02/26/2019 5.38 5.55 5.36 5.41 4,097,428
02/25/2019 5.41 5.74 5.24 5.28 4,993,712
02/22/2019 5.02 5.59 5.02 5.26 7,690,789
02/21/2019 4.91 5.01 4.8175 4.85 3,078,906
02/20/2019 4.98 5.01 4.795 4.9 3,262,579
02/19/2019 4.93 5.11 4.9 5.01 1,828,004
02/15/2019 4.85 5.01 4.79 4.99 1,778,360
02/14/2019 4.76 4.875 4.68 4.8 1,835,031
02/13/2019 4.78 4.93 4.71 4.74 1,211,966
02/12/2019 4.6 4.87 4.6 4.78 2,889,135
02/11/2019 4.53 4.605 4.48 4.59 1,768,755
02/08/2019 4.54 4.575 4.47 4.51 1,488,774
02/07/2019 4.84 4.9215 4.535 4.54 2,425,461
02/06/2019 4.91 4.975 4.815 4.85 1,045,274
02/05/2019 4.86 5.065 4.79 4.89 1,788,097
02/04/2019 5.14 5.23 4.81 4.93 3,662,271
02/01/2019 4.46 5.17 4.46 5.16 7,499,309
01/31/2019 4.39 4.525 4.39 4.4 1,419,010
01/30/2019 4.37 4.445 4.265 4.38 1,374,088
01/29/2019 4.37 4.46 4.33 4.36 1,467,422
01/28/2019 4.33 4.41 4.3 4.36 1,036,606
01/25/2019 4.21 4.38 4.21 4.37 1,483,004
01/24/2019 4.15 4.27 4.15 4.17 1,466,740
01/23/2019 4.13 4.225 4.09 4.15 984,304
01/22/2019 4.24 4.26 4.07 4.1 1,407,733
01/18/2019 4.22 4.27 4.17 4.22 1,142,052
01/17/2019 4.2 4.22 4.12 4.22 1,371,004
01/16/2019 4.29 4.345 4.19 4.21 1,251,057
01/15/2019 4.19 4.3575 4.15 4.29 979,767
01/14/2019 4.26 4.295 4.16 4.16 1,247,767
01/11/2019 4.34 4.445 4.28 4.29 1,633,927
01/10/2019 4.29 4.38 4.24 4.36 1,238,104
01/09/2019 4.42 4.43 4.29 4.33 1,968,337
01/08/2019 4.33 4.51 4.22 4.39 6,094,539
01/07/2019 4.22 4.405 4.18 4.3 3,915,229
01/04/2019 4.11 4.23 4.08 4.23 1,784,946
01/03/2019 3.98 4.095 3.9 4.05 1,347,259
01/02/2019 3.92 4.04 3.81 4.03 1,402,229
12/31/2018 3.92 4.06 3.9 3.99 2,453,898
12/28/2018 3.88 4.01 3.83 3.92 1,465,192
12/27/2018 3.73 3.84 3.69 3.84 1,434,600
12/26/2018 3.75 3.8 3.56 3.79 2,039,370
12/24/2018 3.65 3.82 3.65 3.72 1,176,713
*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?

Smart Portfolio