INFN - Infinera Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20193.15003.24003.14003.20003.2000853,500
Jun 14, 20193.25003.25003.10003.14003.14001,380,700
Jun 13, 20193.13003.29003.12003.26003.26002,476,400
Jun 12, 20193.11003.23003.08003.11003.11001,509,800
Jun 11, 20193.12003.20003.07003.12003.1200991,800
Jun 10, 20193.03003.13003.02003.06003.06001,580,600
Jun 07, 20192.98003.06002.88003.00003.00003,136,000
Jun 06, 20193.07003.14002.86002.97002.97004,565,600
Jun 05, 20193.20003.23003.02003.07003.07004,031,400
Jun 04, 20193.12003.23003.11003.18003.18002,033,900
Jun 03, 20192.99003.13002.97003.08003.08003,516,500
May 31, 20193.15003.20003.04003.11003.11002,834,500
May 30, 20193.25003.25003.17003.22003.22001,044,200
May 29, 20193.27003.27003.13003.25003.25002,703,300
May 28, 20193.16003.22003.14003.14003.14002,485,900
May 24, 20193.11003.17003.06003.16003.16002,136,400
May 23, 20193.20003.25003.06003.08003.08002,268,900
May 22, 20193.33003.37003.20003.23003.23001,950,900
May 21, 20193.20003.38003.19003.33003.33003,750,100
May 20, 20193.11003.16003.00003.03003.03003,213,400
May 17, 20193.22003.32003.12003.13003.13002,636,000
May 16, 20193.21003.34003.20003.29003.29003,754,600
May 15, 20193.20003.37003.20003.20003.20003,434,000
May 14, 20193.17003.20003.08003.13003.13004,683,800
May 13, 20193.18003.26003.13003.16003.16003,256,200
May 10, 20193.27003.27003.10003.24003.24003,940,600
May 09, 20193.66003.70003.11003.24003.240015,665,000
May 08, 20194.26004.52004.18004.42004.42004,917,700
May 07, 20194.41004.43004.23004.25004.25003,207,000
May 06, 20194.28004.43004.16004.41004.41004,795,300
May 03, 20194.32004.44004.26004.43004.43002,507,900
May 02, 20194.32004.41004.25004.31004.31001,251,600
May 01, 20194.35004.49004.30004.32004.32001,996,500
Apr 30, 20194.34004.38004.20004.34004.34003,110,900
Apr 29, 20194.32004.47004.27004.37004.37003,070,300
Apr 26, 20194.41004.42004.27004.29004.29002,861,500
Apr 25, 20194.52004.53004.33004.42004.42002,814,300
Apr 24, 20194.64004.67004.53004.55004.55001,671,000
Apr 23, 20194.71004.74004.62004.64004.64002,034,400
Apr 22, 20194.82004.85004.68004.71004.71002,297,400
Apr 18, 20194.98005.04004.82004.84004.84002,171,400
Apr 17, 20195.04005.13004.90004.99004.99003,107,800
Apr 16, 20195.02005.04004.79005.00005.00002,442,600
Apr 15, 20194.93005.08004.86005.03005.03002,115,300
Apr 12, 20194.56004.94004.53004.91004.91003,584,200
Apr 11, 20194.77004.78004.66004.71004.7100884,100
Apr 10, 20194.66004.76004.64004.75004.75001,176,500
Apr 09, 20194.70004.76004.64004.68004.68001,533,200
Apr 08, 20194.66004.73004.62004.73004.73001,116,900
Apr 05, 20194.74004.79004.66004.69004.69001,225,100
Apr 04, 20194.63004.77004.61004.72004.72001,424,400
Apr 03, 20194.62004.76004.61004.64004.64001,490,100
Apr 02, 20194.51004.64004.51004.56004.56002,254,400
Apr 01, 20194.36004.54004.30004.52004.52002,341,300
Mar 29, 20194.36004.37004.24004.34004.34001,904,500
Mar 28, 20194.23004.34004.21004.31004.31003,434,000
Mar 27, 20194.33004.40004.21004.23004.23002,396,700
Mar 26, 20194.37004.39004.20004.32004.32003,008,300
Mar 25, 20194.31004.36004.19004.35004.35004,527,300
Mar 22, 20194.49004.54004.24004.32004.32005,058,300
Mar 21, 20194.51004.59004.47004.52004.52001,898,400
Mar 20, 20194.64004.65004.51004.53004.53003,336,900
Mar 19, 20194.81004.82004.65004.69004.69002,911,600
Mar 18, 20194.77004.87004.72004.79004.79002,666,800
Mar 15, 20194.77004.93004.75004.77004.77003,967,000
Mar 14, 20194.89004.89004.73004.75004.75001,806,600
Mar 13, 20194.86004.97004.83004.89004.89002,021,200
Mar 12, 20195.01005.03004.82004.85004.85002,426,400
Mar 11, 20194.80005.05004.74004.98004.98005,350,900
Mar 08, 20194.55004.63004.48004.54004.54003,306,400
Mar 07, 20194.86004.86004.55004.61004.61004,478,600
Mar 06, 20195.04005.04004.70004.86004.86009,693,000
Mar 05, 20195.21005.21005.01005.05005.05001,832,500
Mar 04, 20195.32005.33005.06005.20005.20002,325,600
Mar 01, 20195.16005.24005.06005.14005.14003,124,200
Feb 28, 20195.29005.32005.05005.11005.11002,859,700
Feb 27, 20195.43005.46005.04005.32005.32003,439,100
Feb 26, 20195.38005.55005.36005.41005.41004,097,400
Feb 25, 20195.41005.74005.24005.28005.28004,995,200
Feb 22, 20195.02005.59005.02005.26005.26007,690,800
Feb 21, 20194.91005.01004.82004.85004.85003,174,000
Feb 20, 20194.98005.01004.80004.90004.90003,263,600
Feb 19, 20194.93005.11004.90005.01005.01001,828,000
Feb 15, 20194.85005.01004.79004.99004.99001,778,400
Feb 14, 20194.76004.88004.68004.80004.80001,835,000
Feb 13, 20194.78004.93004.71004.74004.74001,212,000
Feb 12, 20194.60004.87004.60004.78004.78002,889,100
Feb 11, 20194.53004.61004.48004.59004.59001,768,800
Feb 08, 20194.54004.58004.47004.51004.51001,488,800
Feb 07, 20194.84004.92004.54004.54004.54002,425,500
Feb 06, 20194.91004.97004.82004.85004.85001,045,300
Feb 05, 20194.86005.07004.79004.89004.89001,788,100
Feb 04, 20195.14005.23004.81004.93004.93003,662,300
Feb 01, 20194.46005.17004.46005.16005.16007,501,700
Jan 31, 20194.39004.53004.39004.40004.40001,419,000
Jan 30, 20194.37004.45004.26004.38004.38001,374,100
Jan 29, 20194.37004.46004.33004.36004.36001,467,400
Jan 28, 20194.33004.41004.30004.36004.36001,036,600
Jan 25, 20194.21004.38004.21004.37004.37001,483,000
Jan 24, 20194.15004.27004.15004.17004.17001,466,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...