Infinera Corporation - Price History
Monthly price history for INFN (Infinera Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $6.50 | $6.50 |
| March 2024 | $6.03 | $6.03 |
| February 2024 | $5.02 | $5.02 |
| January 2024 | $4.94 | $4.94 |
| December 2023 | $4.75 | $4.75 |
| November 2023 | $3.89 | $3.89 |
| October 2023 | $2.93 | $2.93 |
| September 2023 | $4.18 | $4.18 |
| August 2023 | $4.68 | $4.68 |
| July 2023 | $4.50 | $4.50 |
| June 2023 | $4.83 | $4.83 |
| May 2023 | $4.90 | $4.90 |
| April 2023 | $6.33 | $6.33 |
| March 2023 | $7.76 | $7.76 |
| February 2023 | $7.07 | $7.07 |
| January 2023 | $7.32 | $7.32 |
| December 2022 | $6.74 | $6.74 |
| November 2022 | $6.75 | $6.75 |
| October 2022 | $5.61 | $5.61 |
| September 2022 | $4.84 | $4.84 |
| August 2022 | $5.48 | $5.48 |
| July 2022 | $6.55 | $6.55 |
| June 2022 | $5.36 | $5.36 |
| May 2022 | $5.73 | $5.73 |
| April 2022 | $7.69 | $7.69 |
| March 2022 | $8.67 | $8.67 |
| February 2022 | $9.23 | $9.23 |
| January 2022 | $8.42 | $8.42 |
| December 2021 | $9.59 | $9.59 |
| November 2021 | $8.13 | $8.13 |
| October 2021 | $7.59 | $7.59 |
| September 2021 | $8.32 | $8.32 |
| August 2021 | $8.47 | $8.47 |
| July 2021 | $9.91 | $9.91 |
| June 2021 | $10.20 | $10.20 |
| May 2021 | $9.60 | $9.60 |
| April 2021 | $9.22 | $9.22 |
| March 2021 | $9.63 | $9.63 |
| February 2021 | $9.82 | $9.82 |
| January 2021 | $9.85 | $9.85 |
| December 2020 | $10.48 | $10.48 |
| November 2020 | $8.46 | $8.46 |
| October 2020 | $6.26 | $6.26 |
| September 2020 | $6.16 | $6.16 |
| August 2020 | $7.29 | $7.29 |
| July 2020 | $7.89 | $7.89 |
| June 2020 | $5.92 | $5.92 |
| May 2020 | $4.98 | $4.98 |
| April 2020 | $6.16 | $6.16 |
| March 2020 | $5.30 | $5.30 |
| February 2020 | $6.80 | $6.80 |
| January 2020 | $7.37 | $7.37 |
| December 2019 | $7.94 | $7.94 |
| November 2019 | $6.38 | $6.38 |
| October 2019 | $5.59 | $5.59 |
| September 2019 | $5.45 | $5.45 |
| August 2019 | $5.33 | $5.33 |
| July 2019 | $3.86 | $3.86 |
| June 2019 | $2.91 | $2.91 |
| May 2019 | $3.11 | $3.11 |
| April 2019 | $4.34 | $4.34 |
| March 2019 | $4.34 | $4.34 |
| February 2019 | $5.11 | $5.11 |
| January 2019 | $4.40 | $4.40 |
| December 2018 | $3.99 | $3.99 |
| November 2018 | $4.31 | $4.31 |
| October 2018 | $5.54 | $5.54 |
| September 2018 | $7.30 | $7.30 |
| August 2018 | $8.95 | $8.95 |
| July 2018 | $8.32 | $8.32 |
| June 2018 | $9.93 | $9.93 |
| May 2018 | $8.80 | $8.80 |
| April 2018 | $11.72 | $11.72 |
| March 2018 | $10.86 | $10.86 |
| February 2018 | $9.95 | $9.95 |
| January 2018 | $6.47 | $6.47 |
| December 2017 | $6.33 | $6.33 |
| November 2017 | $7.24 | $7.24 |
| October 2017 | $8.37 | $8.37 |
| September 2017 | $8.87 | $8.87 |
| August 2017 | $8.46 | $8.46 |
| July 2017 | $11.73 | $11.73 |
| June 2017 | $10.67 | $10.67 |
| May 2017 | $9.72 | $9.72 |
| April 2017 | $9.92 | $9.92 |
| March 2017 | $10.23 | $10.23 |
| February 2017 | $10.85 | $10.85 |
| January 2017 | $9.01 | $9.01 |
| December 2016 | $8.49 | $8.49 |
| November 2016 | $8.50 | $8.50 |
| October 2016 | $7.80 | $7.80 |
| September 2016 | $9.03 | $9.03 |
| August 2016 | $8.58 | $8.58 |
| July 2016 | $8.76 | $8.76 |
| June 2016 | $11.28 | $11.28 |
| May 2016 | $13.11 | $13.11 |
| April 2016 | $11.89 | $11.89 |
| March 2016 | $16.06 | $16.06 |
| February 2016 | $15.69 | $15.69 |
| January 2016 | $15.32 | $15.32 |
| December 2015 | $18.12 | $18.12 |
| November 2015 | $22.52 | $22.52 |
| October 2015 | $19.76 | $19.76 |
| September 2015 | $19.56 | $19.56 |
| August 2015 | $21.82 | $21.82 |
| July 2015 | $23.94 | $23.94 |
| June 2015 | $20.98 | $20.98 |
| May 2015 | $20.64 | $20.64 |
| April 2015 | $18.80 | $18.80 |
| March 2015 | $19.67 | $19.67 |
| February 2015 | $17.05 | $17.05 |
| January 2015 | $16.12 | $16.12 |
| December 2014 | $14.72 | $14.72 |
| November 2014 | $13.63 | $13.63 |
| October 2014 | $14.53 | $14.53 |
| September 2014 | $10.67 | $10.67 |
| August 2014 | $10.58 | $10.58 |
| July 2014 | $9.20 | $9.20 |
| June 2014 | $9.20 | $9.20 |
| May 2014 | $9.10 | $9.10 |
| April 2014 | $8.96 | $8.96 |
| March 2014 | $9.08 | $9.08 |
| February 2014 | $8.32 | $8.32 |
| January 2014 | $8.73 | $8.73 |
| December 2013 | $9.78 | $9.78 |
| November 2013 | $9.30 | $9.30 |
| October 2013 | $10.20 | $10.20 |
| September 2013 | $11.32 | $11.32 |
| August 2013 | $9.27 | $9.27 |
| July 2013 | $10.91 | $10.91 |
| June 2013 | $10.67 | $10.67 |
| May 2013 | $10.53 | $10.53 |
| April 2013 | $8.42 | $8.42 |
| March 2013 | $7 | $7 |
| February 2013 | $6.49 | $6.49 |
| January 2013 | $7.13 | $7.13 |
| December 2012 | $5.81 | $5.81 |
| November 2012 | $5.58 | $5.58 |
| October 2012 | $4.92 | $4.92 |
| September 2012 | $5.48 | $5.48 |
| August 2012 | $5.68 | $5.68 |
| July 2012 | $5.52 | $5.52 |
| June 2012 | $6.84 | $6.84 |
| May 2012 | $6.41 | $6.41 |
| April 2012 | $7.16 | $7.16 |
| March 2012 | $8.12 | $8.12 |
| February 2012 | $7.96 | $7.96 |
| January 2012 | $7.14 | $7.14 |
| December 2011 | $6.28 | $6.28 |
| November 2011 | $6.90 | $6.90 |
| October 2011 | $7.31 | $7.31 |
| September 2011 | $7.72 | $7.72 |
| August 2011 | $7.52 | $7.52 |
| July 2011 | $6.43 | $6.43 |
| June 2011 | $6.91 | $6.91 |
| May 2011 | $7.10 | $7.10 |
| April 2011 | $7.82 | $7.82 |
| March 2011 | $8.39 | $8.39 |
| February 2011 | $8.01 | $8.01 |
| January 2011 | $7.34 | $7.34 |
| December 2010 | $10.33 | $10.33 |
| November 2010 | $8.18 | $8.18 |
| October 2010 | $8.19 | $8.19 |
| September 2010 | $11.67 | $11.67 |
| August 2010 | $8.44 | $8.44 |
| July 2010 | $9.05 | $9.05 |
| June 2010 | $6.43 | $6.43 |
| May 2010 | $7.04 | $7.04 |
| April 2010 | $9.14 | $9.14 |
| March 2010 | $8.52 | $8.52 |
| February 2010 | $7.58 | $7.58 |
| January 2010 | $6.85 | $6.85 |
| December 2009 | $8.87 | $8.87 |
| November 2009 | $8.23 | $8.23 |
| October 2009 | $7.43 | $7.43 |
| September 2009 | $7.95 | $7.95 |
| August 2009 | $7 | $7 |
| July 2009 | $6.77 | $6.77 |
| June 2009 | $9.13 | $9.13 |
| May 2009 | $8.54 | $8.54 |
| April 2009 | $8.44 | $8.44 |
| March 2009 | $7.40 | $7.40 |
| February 2009 | $7.20 | $7.20 |
| January 2009 | $6.86 | $6.86 |
| December 2008 | $8.96 | $8.96 |
| November 2008 | $9.76 | $9.76 |
| October 2008 | $7.78 | $7.78 |
| September 2008 | $9.56 | $9.56 |
| August 2008 | $11.02 | $11.02 |
| July 2008 | $11.26 | $11.26 |
| June 2008 | $8.82 | $8.82 |
| May 2008 | $14.28 | $14.28 |
| April 2008 | $12.66 | $12.66 |
| March 2008 | $12 | $12 |
| February 2008 | $11.68 | $11.68 |
| January 2008 | $10.19 | $10.19 |
| December 2007 | $14.84 | $14.84 |
| November 2007 | $21.81 | $21.81 |
| October 2007 | $22.07 | $22.07 |
| September 2007 | $20.15 | $20.15 |
| August 2007 | $19.26 | $19.26 |
| July 2007 | $22.80 | $22.80 |
| June 2007 | $24.92 | $24.92 |
INFN
Price: $5.01
52 week price:
Earnings Per Share: -0.01 USD
P/E Ratio: -267.50
Exchange: NMS
Sector: Technology
Industry: Communication Equipment
Volume: 6.3 million
Ebitda: -54.7 millionMarket Capitalization: 1.1 billion