Australia markets closed

Infinera Corporation (INFN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.63+0.28 (+5.23%)
At close: 04:00PM EDT
5.45 -0.18 (-3.20%)
After hours: 06:26PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20225.395.655.375.635.632,455,800
11 Aug 20225.475.555.305.355.353,208,400
10 Aug 20225.255.435.215.425.424,862,900
09 Aug 20225.085.195.005.175.175,118,700
08 Aug 20225.045.354.965.015.014,631,300
05 Aug 20225.035.144.965.045.048,183,200
04 Aug 20225.135.284.935.105.1025,602,300
03 Aug 20225.605.664.975.135.1324,395,300
02 Aug 20226.336.586.286.486.481,296,300
01 Aug 20226.446.526.306.366.361,653,800
29 July 20226.386.595.846.556.553,367,600
28 July 20226.316.466.206.316.312,162,100
27 July 20226.196.276.156.266.261,452,500
26 July 20226.176.226.046.106.10880,400
25 July 20226.186.226.026.206.201,139,700
22 July 20226.356.356.106.196.191,293,100
21 July 20226.156.336.126.336.331,299,500
20 July 20226.006.205.936.156.151,320,700
19 July 20225.746.025.716.006.001,743,500
18 July 20225.895.915.645.685.681,380,200
15 July 20225.815.885.625.845.841,142,000
14 July 20225.465.735.465.715.71932,600
13 July 20225.565.605.465.575.571,046,700
12 July 20225.615.705.575.665.661,036,100
11 July 20225.715.815.585.635.63829,000
08 July 20225.785.845.715.775.771,183,700
07 July 20225.515.785.475.785.781,097,500
06 July 20225.265.615.245.465.462,348,000
05 July 20225.325.515.205.505.501,255,100
01 July 20225.345.445.305.435.431,620,900
30 June 20225.275.415.215.365.361,248,100
29 June 20225.425.475.265.405.401,273,400
28 June 20225.525.655.465.475.474,418,600
27 June 20225.365.535.335.475.471,822,300
24 June 20225.365.505.295.305.303,686,500
23 June 20225.115.305.045.305.301,376,100
22 June 20224.965.174.945.075.072,033,600
21 June 20224.915.104.865.045.041,310,500
17 June 20224.765.004.754.864.863,646,300
16 June 20224.884.934.674.724.723,301,100
15 June 20224.905.104.855.005.002,152,500
14 June 20225.005.004.804.894.891,779,300
13 June 20225.025.184.874.904.901,943,300
10 June 20225.435.515.205.225.222,461,000
09 June 20225.695.775.535.545.541,166,400
08 June 20225.695.795.525.745.741,234,200
07 June 20225.645.785.585.715.71882,100
06 June 20225.735.925.635.695.691,442,400
03 June 20225.925.925.675.735.731,190,900
02 June 20225.606.015.595.975.972,028,300
01 June 20225.755.815.575.665.661,533,000
31 May 20225.795.835.675.735.732,105,000
27 May 20225.675.865.625.845.843,361,400
26 May 20225.355.655.355.605.601,998,600
25 May 20225.295.395.245.375.371,863,000
24 May 20225.515.565.285.315.311,668,000
23 May 20225.605.695.525.605.601,454,000
20 May 20225.905.905.505.605.602,866,700
19 May 20225.615.775.485.675.672,842,500
18 May 20225.815.995.765.785.781,830,300
17 May 20225.845.965.825.955.951,395,600
16 May 20225.896.025.735.755.751,604,400
13 May 20225.735.965.695.955.952,789,700
12 May 20225.445.705.445.625.622,323,700
11 May 20225.655.835.555.575.572,291,000
10 May 20225.845.935.545.695.691,730,200
09 May 20225.886.125.705.745.743,382,600
06 May 20226.066.265.835.925.924,405,100
05 May 20226.586.746.316.336.334,227,900
04 May 20226.886.946.336.746.7412,534,900
03 May 20227.888.017.787.897.892,152,400
02 May 20227.697.957.697.947.941,556,800
29 Apr 20227.857.987.637.697.691,437,000
28 Apr 20227.798.067.617.917.911,681,100
27 Apr 20227.707.817.567.707.701,940,300
26 Apr 20228.018.127.737.737.731,749,900
25 Apr 20227.718.117.698.108.102,995,700
22 Apr 20227.697.797.577.727.722,123,100
21 Apr 20227.927.997.677.707.701,475,600
20 Apr 20227.867.977.777.787.78830,400
19 Apr 20227.617.807.587.767.761,038,200
18 Apr 20227.637.707.557.617.611,264,100
14 Apr 20227.937.957.637.637.631,339,900
13 Apr 20227.687.907.677.887.881,369,800
12 Apr 20227.777.947.637.697.691,155,400
11 Apr 20227.767.867.647.687.681,939,300
08 Apr 20228.048.077.757.847.841,937,700
07 Apr 20228.058.167.868.128.123,109,300
06 Apr 20228.638.637.928.098.093,906,200
05 Apr 20228.898.978.628.768.761,433,900
04 Apr 20228.838.958.778.938.932,175,800
01 Apr 20228.688.878.558.828.821,976,000
31 Mar 20228.648.828.598.678.671,536,000
30 Mar 20229.009.018.608.678.671,798,200
29 Mar 20228.768.918.688.868.862,430,900
28 Mar 20228.668.738.558.678.671,575,000
25 Mar 20228.778.778.518.708.702,702,200
24 Mar 20228.488.818.418.588.583,590,100
23 Mar 20228.408.468.228.228.221,714,100
22 Mar 20228.388.588.388.498.491,045,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...