Australia markets open in 2 hours 37 minutes

Infinera Corporation (INFN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.8400+0.0100 (+0.21%)
At close: 04:00PM EDT
4.8500 +0.01 (+0.21%)
After hours: 06:49PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20224.83005.00004.81004.84004.84003,002,100
29 Sept 20224.92004.93004.68004.83004.83001,799,800
28 Sept 20224.78005.03004.70005.00005.00001,867,600
27 Sept 20224.77004.91004.65004.77004.77001,656,900
26 Sept 20224.54004.92004.53004.70004.70002,091,400
23 Sept 20224.71004.71004.51004.58004.58002,779,500
22 Sept 20224.76004.82004.61004.78004.78002,295,900
21 Sept 20224.79004.99004.78004.78004.78002,451,100
20 Sept 20224.88004.89004.72004.80004.80001,337,200
19 Sept 20224.85004.97004.84004.94004.94001,902,300
16 Sept 20224.93004.98004.85004.94004.94003,714,300
15 Sept 20225.23005.27004.97005.02005.02002,359,600
14 Sept 20225.09005.29005.02005.29005.29001,969,800
13 Sept 20225.36005.40005.09005.09005.09001,675,400
12 Sept 20225.36005.57005.36005.56005.56002,405,300
09 Sept 20225.22005.34005.17005.33005.33001,858,000
08 Sept 20224.98005.15004.88005.13005.13001,664,100
07 Sept 20224.88005.09004.83005.04005.04001,634,500
06 Sept 20225.01005.07004.84004.90004.90002,200,100
02 Sept 20225.18005.25005.00005.04005.04001,670,100
01 Sept 20225.37005.42005.10005.11005.11003,061,800
31 Aug 20225.79005.81005.45005.48005.48002,717,800
30 Aug 20225.76005.84005.66005.71005.71003,030,900
29 Aug 20225.71005.81005.67005.68005.68004,555,600
26 Aug 20225.96006.00005.77005.78005.78002,021,200
25 Aug 20225.59005.97005.59005.96005.96004,177,400
24 Aug 20225.45005.61005.44005.58005.58001,273,000
23 Aug 20225.51005.69005.44005.46005.4600958,400
22 Aug 20225.50005.72005.44005.52005.52001,839,000
19 Aug 20225.61005.69005.49005.59005.59002,112,000
18 Aug 20225.65005.77005.65005.75005.75002,588,600
17 Aug 20225.70005.71005.49005.62005.62001,388,400
16 Aug 20225.52005.80005.52005.79005.79001,885,800
15 Aug 20225.58005.74005.51005.63005.63005,715,700
12 Aug 20225.39005.65005.37005.63005.63002,455,800
11 Aug 20225.47005.55005.30005.35005.35003,208,400
10 Aug 20225.25005.43005.21005.42005.42004,862,900
09 Aug 20225.08005.19005.00005.17005.17005,118,700
08 Aug 20225.04005.35004.96005.01005.01004,631,300
05 Aug 20225.03005.14004.96005.04005.04008,183,200
04 Aug 20225.13005.28004.93005.10005.100025,602,300
03 Aug 20225.60005.66004.97005.13005.130024,395,300
02 Aug 20226.33006.58006.28006.48006.48001,296,300
01 Aug 20226.44006.52006.30006.36006.36001,653,800
29 July 20226.38006.59005.84006.55006.55003,367,600
28 July 20226.31006.46006.20006.31006.31002,162,100
27 July 20226.19006.27006.15006.26006.26001,452,500
26 July 20226.17006.22006.04006.10006.1000880,400
25 July 20226.18006.22006.02006.20006.20001,139,700
22 July 20226.35006.35006.10006.19006.19001,293,100
21 July 20226.15006.33006.12006.33006.33001,299,500
20 July 20226.00006.20005.93006.15006.15001,320,700
19 July 20225.74006.02005.71006.00006.00001,743,500
18 July 20225.89005.91005.64005.68005.68001,380,200
15 July 20225.81005.88005.62005.84005.84001,142,000
14 July 20225.46005.73005.46005.71005.7100932,600
13 July 20225.56005.60005.46005.57005.57001,046,700
12 July 20225.61005.70005.57005.66005.66001,036,100
11 July 20225.71005.81005.58005.63005.6300829,000
08 July 20225.78005.84005.71005.77005.77001,183,700
07 July 20225.51005.78005.47005.78005.78001,097,500
06 July 20225.26005.61005.24005.46005.46002,348,000
05 July 20225.32005.51005.20005.50005.50001,255,100
01 July 20225.34005.44005.30005.43005.43001,620,900
30 June 20225.27005.41005.21005.36005.36001,248,100
29 June 20225.42005.47005.26005.40005.40001,273,400
28 June 20225.52005.65005.46005.47005.47004,418,600
27 June 20225.36005.53005.33005.47005.47001,822,300
24 June 20225.36005.50005.29005.30005.30003,686,500
23 June 20225.11005.30005.04005.30005.30001,376,100
22 June 20224.96005.17004.94005.07005.07002,033,600
21 June 20224.91005.10004.86005.04005.04001,310,500
17 June 20224.76005.00004.75004.86004.86003,646,300
16 June 20224.88004.93004.67004.72004.72003,301,100
15 June 20224.90005.10004.85005.00005.00002,152,500
14 June 20225.00005.00004.80004.89004.89001,779,300
13 June 20225.02005.18004.87004.90004.90001,943,300
10 June 20225.43005.51005.20005.22005.22002,461,000
09 June 20225.69005.77005.53005.54005.54001,166,400
08 June 20225.69005.79005.52005.74005.74001,234,200
07 June 20225.64005.78005.58005.71005.7100882,100
06 June 20225.73005.92005.63005.69005.69001,442,400
03 June 20225.92005.92005.67005.73005.73001,190,900
02 June 20225.60006.01005.59005.97005.97002,028,300
01 June 20225.75005.81005.57005.66005.66001,533,000
31 May 20225.79005.83005.67005.73005.73002,105,000
27 May 20225.67005.86005.62005.84005.84003,361,400
26 May 20225.35005.65005.35005.60005.60001,998,600
25 May 20225.29005.39005.24005.37005.37001,863,000
24 May 20225.51005.56005.28005.31005.31001,668,000
23 May 20225.60005.69005.52005.60005.60001,454,000
20 May 20225.90005.90005.50005.60005.60002,866,700
19 May 20225.61005.77005.48005.67005.67002,842,500
18 May 20225.81005.99005.76005.78005.78001,830,300
17 May 20225.84005.96005.82005.95005.95001,395,600
16 May 20225.89006.02005.73005.75005.75001,604,400
13 May 20225.73005.96005.69005.95005.95002,789,700
12 May 20225.44005.70005.44005.62005.62002,323,700
11 May 20225.65005.83005.55005.57005.57002,291,000
10 May 20225.84005.93005.54005.69005.69001,730,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...