Stockscreener 앱 받기
6.61
0.00%
0.00
Infinera Corp 주식 (INFN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $6.65 | $6.60 | $0.05 | 1,634,920.0 | +0.00% |
| 2024-11-26 | $6.64 | $6.60 | $0.04 | 527,951.0 | -0.15% |
| 2024-11-25 | $6.66 | $6.61 | $0.05 | 862,812.0 | -0.30% |
| 2024-11-22 | $6.65 | $6.61 | $0.04 | 769,155.0 | +0.45% |
| 2024-11-21 | $6.69 | $6.59 | $0.095 | 1,703,711.0 | +0.00% |
| 2024-11-20 | $6.63 | $6.61 | $0.02 | 591,061.0 | -0.30% |
| 2024-11-19 | $6.64 | $6.61 | $0.035 | 705,207.0 | -0.15% |
| 2024-11-18 | $6.65 | $6.61 | $0.04 | 867,967.0 | +0.00% |
| 2024-11-15 | $6.68 | $6.62 | $0.06 | 952,243.0 | +0.00% |
| 2024-11-14 | $6.67 | $6.63 | $0.04 | 998,381.0 | +0.15% |
| 2024-11-13 | $6.67 | $6.61 | $0.06 | 1,398,470.0 | -0.30% |
| 2024-11-12 | $6.67 | $6.64 | $0.03 | 480,380.0 | -0.15% |
| 2024-11-11 | $6.68 | $6.63 | $0.05 | 779,853.0 | +0.15% |
| 2024-11-08 | $6.68 | $6.61 | $0.07 | 784,164.0 | +0.00% |
| 2024-11-07 | $6.73 | $6.63 | $0.095 | 1,083,054.0 | -0.75% |
| 2024-11-06 | $6.76 | $6.63 | $0.13 | 1,720,377.0 | -0.15% |
| 2024-11-05 | $6.74 | $6.69 | $0.05 | 668,012.0 | -0.15% |
| 2024-11-04 | $6.75 | $6.70 | $0.055 | 788,440.0 | +0.00% |
| 2024-11-01 | $6.75 | $6.67 | $0.08 | 1,071,255.0 | +0.00% |
| 2024-10-31 | $6.76 | $6.71 | $0.045 | 563,643.0 | -0.30% |
| 2024-10-30 | $6.80 | $6.73 | $0.075 | 882,880.0 | -0.74% |
| 2024-10-29 | $6.79 | $6.74 | $0.05 | 757,367.0 | +0.74% |
Infinera Corp 주식 (INFN) 연도별 가격 이력
이 심층 분석에서는 Infinera Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INFN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Infinera Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Infinera Corp 주식 (INFN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.76 | $6.59 | $0.165 | 20,022,333.0 | -1.64% |
| 2024-10 | $6.88 | $6.59 | $0.2949 | 43,642,730.0 | -0.44% |
| 2024-09 | $6.92 | $6.13 | $0.79 | 352,659,398.0 | +7.31% |
| 2024-08 | $6.31 | $5.54 | $0.765 | 108,374,215.0 | +5.89% |
| 2024-07 | $6.26 | $5.89 | $0.37 | 157,410,076.0 | -2.46% |
| 2024-06 | $6.29 | $4.97 | $1.32 | 91,143,379.0 | +6.47% |
| 2024-05 | $5.88 | $4.75 | $1.13 | 58,277,877.0 | +18.67% |
| 2024-04 | $6.62 | $4.49 | $2.13 | 78,195,373.0 | -20.07% |
| 2024-03 | $6.04 | $4.41 | $1.63 | 97,134,303.0 | +20.12% |
| 2024-02 | $5.56 | $4.79 | $0.771 | 44,787,225.0 | +1.62% |
| 2024-01 | $5.37 | $4.17 | $1.20 | 52,980,196.0 | +4.00% |
Infinera Corp 주식 (INFN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.02 | $3.79 | $1.23 | 54,007,880.0 | +22.11% |
| 2023-11 | $4.59 | $2.83 | $1.76 | 65,187,278.0 | +32.76% |
| 2023-10 | $4.20 | $2.82 | $1.38 | 39,247,193.0 | -29.90% |
| 2023-09 | $4.82 | $3.83 | $0.99 | 35,928,135.0 | -10.68% |
| 2023-08 | $4.79 | $3.62 | $1.17 | 67,564,412.0 | +4.00% |
| 2023-07 | $5.24 | $4.43 | $0.81 | 42,645,806.0 | -6.83% |
| 2023-06 | $5.23 | $4.42 | $0.81 | 66,269,630.0 | -1.43% |
| 2023-05 | $6.38 | $4.68 | $1.70 | 67,187,197.0 | -22.59% |
| 2023-04 | $7.73 | $6.01 | $1.72 | 36,104,768.0 | -18.43% |
| 2023-03 | $7.80 | $6.70 | $1.10 | 72,333,249.0 | +9.76% |
| 2023-02 | $7.74 | $6.77 | $0.97 | 44,565,079.0 | -3.42% |
| 2023-01 | $7.77 | $6.62 | $1.14 | 39,340,694.0 | +8.61% |
Infinera Corp 주식 (INFN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.39 | $6.30 | $1.09 | 40,939,033.0 | -0.15% |
| 2022-11 | $7.00 | $5.23 | $1.77 | 52,396,909.0 | +20.32% |
| 2022-10 | $5.76 | $4.25 | $1.50 | 41,748,455.0 | +15.91% |
| 2022-09 | $5.57 | $4.51 | $1.06 | 45,396,997.0 | -11.68% |
| 2022-08 | $6.58 | $4.93 | $1.65 | 115,671,276.0 | -16.34% |
| 2022-07 | $6.58 | $5.20 | $1.38 | 27,685,613.0 | +22.20% |
| 2022-06 | $6.01 | $4.67 | $1.34 | 41,231,308.0 | -6.46% |
| 2022-05 | $8.01 | $5.24 | $2.77 | 60,257,223.0 | -25.49% |
| 2022-04 | $8.97 | $7.55 | $1.42 | 36,879,189.0 | -11.30% |
| 2022-03 | $9.21 | $7.46 | $1.74 | 47,803,074.0 | -6.07% |
| 2022-02 | $9.25 | $7.94 | $1.31 | 45,767,389.0 | +9.62% |
| 2022-01 | $9.78 | $7.57 | $2.21 | 43,947,970.0 | -12.20% |
0.64%
2.38%
자본화:
|
볼륨(24시간):