Infinera Corporation (INFN) Historical Stock Data
6.63 ↑0.01 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INFN is down -0.03% a day on average. There have been 14 days where Infinera Corporation closed green and 16 days where INFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 6.62 | 6.63 | ↑$0.01 (0.15%) | 6.62 | 6.66 | 605.68K |
| 2024-12-02 | 6.60 | 6.62 | ↑$0.02 (0.30%) | 6.60 | 6.65 | 521.54K |
| 2024-11-29 | 6.62 | 6.61 | ↓$0.01 (-0.15%) | 6.61 | 6.63 | 372.17K |
| 2024-11-27 | 6.62 | 6.61 | ↓$0.01 (-0.15%) | 6.60 | 6.65 | 1.64M |
| 2024-11-26 | 6.62 | 6.61 | ↓$0.01 (-0.15%) | 6.60 | 6.64 | 528.45K |
| 2024-11-25 | 6.62 | 6.62 | ↑$0.00 (0.00%) | 6.61 | 6.66 | 862.81K |
| 2024-11-22 | 6.63 | 6.64 | ↑$0.01 (0.15%) | 6.61 | 6.65 | 769.16K |
| 2024-11-21 | 6.64 | 6.61 | ↓$0.03 (-0.45%) | 6.60 | 6.69 | 1.70M |
| 2024-11-20 | 6.62 | 6.61 | ↓$0.01 (-0.15%) | 6.61 | 6.63 | 591.06K |
| 2024-11-19 | 6.61 | 6.63 | ↑$0.02 (0.30%) | 6.61 | 6.64 | 705.71K |
| 2024-11-18 | 6.62 | 6.64 | ↑$0.02 (0.30%) | 6.61 | 6.65 | 867.97K |
| 2024-11-15 | 6.66 | 6.64 | ↓$0.02 (-0.30%) | 6.62 | 6.68 | 0.95M |
| 2024-11-14 | 6.63 | 6.64 | ↑$0.01 (0.15%) | 6.63 | 6.67 | 1M |
| 2024-11-13 | 6.66 | 6.63 | ↓$0.03 (-0.45%) | 6.61 | 6.67 | 1.40M |
| 2024-11-12 | 6.67 | 6.65 | ↓$0.02 (-0.30%) | 6.64 | 6.67 | 480.38K |
| 2024-11-11 | 6.63 | 6.66 | ↑$0.03 (0.45%) | 6.63 | 6.68 | 779.86K |
| 2024-11-08 | 6.68 | 6.65 | ↓$0.03 (-0.45%) | 6.61 | 6.68 | 784.16K |
| 2024-11-07 | 6.70 | 6.65 | ↓$0.05 (-0.75%) | 6.64 | 6.73 | 1.08M |
| 2024-11-06 | 6.64 | 6.70 | ↑$0.06 (0.90%) | 6.63 | 6.76 | 1.72M |
| 2024-11-05 | 6.72 | 6.71 | ↓$0.01 (-0.15%) | 6.69 | 6.74 | 668.06K |
| 2024-11-04 | 6.72 | 6.72 | ↑$0.00 (0.00%) | 6.70 | 6.76 | 788.44K |
| 2024-11-01 | 6.71 | 6.72 | ↑$0.01 (0.15%) | 6.67 | 6.75 | 1.07M |
| 2024-10-31 | 6.76 | 6.72 | ↓$0.04 (-0.59%) | 6.72 | 6.76 | 572.43K |
| 2024-10-30 | 6.77 | 6.74 | ↓$0.03 (-0.44%) | 6.73 | 6.81 | 883.01K |
| 2024-10-29 | 6.74 | 6.79 | ↑$0.05 (0.74%) | 6.74 | 6.79 | 757.37K |
| 2024-10-28 | 6.78 | 6.74 | ↓$0.04 (-0.59%) | 6.72 | 6.78 | 536.23K |
| 2024-10-25 | 6.82 | 6.77 | ↓$0.05 (-0.73%) | 6.76 | 6.84 | 508.09K |
| 2024-10-24 | 6.70 | 6.82 | ↑$0.12 (1.79%) | 6.70 | 6.82 | 2.36M |
| 2024-10-23 | 6.74 | 6.69 | ↓$0.05 (-0.74%) | 6.67 | 6.76 | 1.81M |
| 2024-10-22 | 6.74 | 6.75 | ↑$0.01 (0.15%) | 6.74 | 6.76 | 396.51K |
Create an account or log in to view more rows.
$INFN bear trap dude
$INFN said y’all dumb af
$INFN tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$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...