INFN - Infinera Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20176.796.916.706.726.723,012,573
Dec 14, 20176.916.956.726.756.751,358,000
Dec 13, 20176.696.996.686.926.921,699,900
Dec 12, 20176.906.906.666.686.681,365,000
Dec 11, 20176.646.936.616.906.902,809,200
Dec 08, 20176.716.946.626.666.661,405,200
Dec 07, 20176.726.756.586.686.681,157,900
Dec 06, 20176.716.786.636.706.701,104,900
Dec 05, 20176.776.926.706.766.761,380,000
Dec 04, 20177.057.076.776.776.771,497,300
Dec 01, 20177.237.266.947.057.051,208,400
Nov 30, 20177.287.367.217.247.24875,200
Nov 29, 20177.167.347.067.257.251,203,700
Nov 28, 20177.277.347.147.307.301,082,700
Nov 27, 20177.347.397.187.287.28699,400
Nov 24, 20177.377.467.297.367.36497,000
Nov 22, 20177.187.377.177.327.321,160,100
Nov 21, 20177.117.257.047.177.171,372,900
Nov 20, 20177.057.177.037.077.071,284,300
Nov 17, 20177.037.136.947.047.041,481,700
Nov 16, 20176.927.186.927.067.062,968,300
Nov 15, 20176.497.036.496.896.895,391,600
Nov 14, 20176.866.896.516.586.582,269,400
Nov 13, 20176.316.896.276.856.855,636,500
Nov 10, 20176.336.516.296.366.364,042,800
Nov 09, 20177.397.396.346.376.3711,613,900
Nov 08, 20178.218.718.158.718.713,252,800
Nov 07, 20178.198.288.018.118.111,409,500
Nov 06, 20177.968.347.938.288.281,224,100
Nov 03, 20177.858.047.777.947.941,438,500
Nov 02, 20178.348.407.777.827.822,165,900
Nov 01, 20178.448.588.298.408.40894,500
Oct 31, 20178.538.618.368.378.371,080,100
Oct 30, 20178.378.538.358.518.51851,400
Oct 27, 20178.438.498.368.448.44998,100
Oct 26, 20178.558.618.398.438.43563,900
Oct 25, 20178.518.658.348.548.54749,800
Oct 24, 20178.768.908.608.608.60717,500
Oct 23, 20178.678.798.518.748.741,175,000
Oct 20, 20178.588.738.508.678.67792,600
Oct 19, 20178.378.588.368.488.481,391,800
Oct 18, 20178.538.598.408.468.46874,800
Oct 17, 20178.488.618.438.468.46964,900
Oct 16, 20178.938.978.498.508.501,295,200
Oct 13, 20178.558.638.428.598.591,385,900
Oct 12, 20178.538.668.428.588.58887,300
Oct 11, 20178.768.848.588.598.591,043,500
Oct 10, 20178.968.998.738.778.77975,900
Oct 09, 20178.898.948.838.898.89545,300
Oct 06, 20178.758.968.738.878.87962,800
Oct 05, 20178.858.908.758.768.761,098,800
Oct 04, 20178.958.968.828.848.84499,500
Oct 03, 20179.029.078.848.968.96743,400
Oct 02, 20178.879.098.829.009.00921,100
Sep 29, 20178.798.998.748.878.871,152,800
Sep 28, 20178.748.858.628.788.781,062,300
Sep 27, 20178.508.948.488.748.741,464,200
Sep 26, 20178.418.558.378.458.45707,100
Sep 25, 20178.458.528.298.388.381,118,800
Sep 22, 20178.338.518.308.458.45833,500
Sep 21, 20178.268.468.128.418.411,385,500
Sep 20, 20178.458.488.228.298.291,190,500
Sep 19, 20178.528.548.398.448.441,019,900
Sep 18, 20178.418.688.408.538.531,698,500
Sep 15, 20178.278.478.158.378.373,370,700
Sep 14, 20178.358.358.158.278.271,095,700
Sep 13, 20178.438.578.368.418.41945,200
Sep 12, 20178.268.538.228.458.45939,400
Sep 11, 20178.268.328.218.228.22959,000
Sep 08, 20178.188.238.128.198.191,779,100
Sep 07, 20178.308.308.158.248.241,479,400
Sep 06, 20178.358.438.248.268.261,456,100
Sep 05, 20178.478.528.258.328.321,997,800
Sep 01, 20178.478.558.368.538.531,959,900
Aug 31, 20178.508.708.418.468.461,471,900
Aug 30, 20178.758.888.588.638.631,482,700
Aug 29, 20178.568.798.408.788.781,688,100
Aug 28, 20178.658.718.528.708.70893,200
Aug 25, 20178.708.718.518.638.631,115,000
Aug 24, 20178.678.768.568.668.661,223,400
Aug 23, 20178.408.638.328.568.561,236,500
Aug 22, 20178.368.528.298.508.501,321,000
Aug 21, 20178.408.408.128.308.301,803,300
Aug 18, 20178.328.448.278.408.401,455,800
Aug 17, 20178.448.598.338.398.391,563,800
Aug 16, 20178.528.618.388.558.551,855,700
Aug 15, 20178.898.908.598.608.601,540,100
Aug 14, 20178.758.988.718.898.891,723,400
Aug 11, 20178.758.838.638.678.671,702,400
Aug 10, 20179.019.028.648.708.702,135,900
Aug 09, 20179.059.138.949.059.052,386,400
Aug 08, 20179.259.399.109.149.143,016,100
Aug 07, 20179.469.599.019.259.255,620,100
Aug 04, 20179.9910.039.309.579.5711,490,900
Aug 03, 201711.5011.6711.2611.4711.472,355,700
Aug 02, 201711.6811.7211.3011.4711.471,980,800
Aug 01, 201711.8411.8611.6011.7211.72898,600
Jul 31, 201711.7411.8011.6111.7311.731,411,900
Jul 28, 201711.6811.8811.5511.7311.731,075,900
Jul 27, 201712.1612.1711.6511.7711.772,278,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...