U.S. Markets closed

Infinera Corporation (INFN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.50+0.08 (+0.95%)
At close: 1:00PM EST

8.60 +0.10 (1.18%)
After hours: 1:14PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20208.508.598.438.508.501,598,373
Nov 25, 20208.458.508.228.428.422,505,600
Nov 24, 20208.408.498.228.378.373,574,700
Nov 23, 20208.108.307.938.248.244,527,700
Nov 20, 20207.487.857.407.847.845,360,400
Nov 19, 20206.987.176.807.167.161,385,800
Nov 18, 20206.967.136.886.996.991,972,600
Nov 17, 20206.866.916.786.886.88965,800
Nov 16, 20206.966.996.836.916.912,063,800
Nov 13, 20206.886.996.786.866.861,440,600
Nov 12, 20206.926.946.486.816.811,667,500
Nov 11, 20207.217.316.876.976.971,400,700
Nov 10, 20207.047.256.887.177.172,945,300
Nov 09, 20207.107.206.827.047.043,861,200
Nov 06, 20207.217.256.636.706.703,563,700
Nov 05, 20206.707.176.567.157.153,118,700
Nov 04, 20206.486.606.326.536.531,186,700
Nov 03, 20206.296.606.266.416.411,866,200
Nov 02, 20206.306.426.036.176.171,574,800
Oct 30, 20206.496.526.216.266.261,189,400
Oct 29, 20206.436.536.316.506.501,538,400
Oct 28, 20206.476.556.326.366.361,161,300
Oct 27, 20206.736.896.606.666.661,002,400
Oct 26, 20206.636.776.526.716.711,185,700
Oct 23, 20206.706.746.566.686.681,334,900
Oct 22, 20206.526.686.406.656.651,480,200
Oct 21, 20206.516.706.516.526.521,010,400
Oct 20, 20206.806.906.496.516.511,266,300
Oct 19, 20206.776.946.746.776.771,159,900
Oct 16, 20206.726.826.666.696.691,085,600
Oct 15, 20206.566.756.526.736.73925,900
Oct 14, 20206.786.836.656.676.671,393,900
Oct 13, 20206.706.796.656.706.70696,100
Oct 12, 20206.987.006.736.786.781,434,800
Oct 09, 20206.776.996.696.946.942,107,000
Oct 08, 20206.576.906.506.776.771,993,400
Oct 07, 20206.486.506.356.456.451,252,000
Oct 06, 20206.226.426.226.316.311,653,000
Oct 05, 20206.206.296.186.286.281,224,500
Oct 02, 20205.956.155.936.136.131,041,800
Oct 01, 20206.246.256.056.136.131,201,300
Sep 30, 20206.196.276.096.166.161,599,600
Sep 29, 20205.966.265.946.196.191,429,300
Sep 28, 20205.986.005.895.965.961,108,300
Sep 25, 20205.865.985.785.845.841,269,500
Sep 24, 20205.845.965.795.875.872,910,600
Sep 23, 20206.176.305.905.915.913,029,100
Sep 22, 20206.276.276.016.196.191,504,000
Sep 21, 20206.036.265.976.206.202,873,300
Sep 18, 20206.306.386.166.216.212,961,800
Sep 17, 20206.216.306.136.246.243,715,500
Sep 16, 20206.396.506.296.306.301,780,900
Sep 15, 20206.496.526.366.406.401,640,900
Sep 14, 20206.336.426.316.406.402,041,500
Sep 11, 20206.156.286.116.266.262,508,300
Sep 10, 20206.326.416.076.116.112,369,700
Sep 09, 20206.126.366.036.266.264,058,800
Sep 08, 20206.036.266.006.006.002,340,800
Sep 04, 20206.516.536.016.286.283,061,000
Sep 03, 20206.636.775.766.386.3810,587,600
Sep 02, 20207.407.527.277.327.322,463,800
Sep 01, 20207.327.357.217.267.261,911,300
Aug 31, 20207.377.427.217.297.291,790,300
Aug 28, 20207.357.487.337.407.401,069,300
Aug 27, 20207.447.447.227.327.321,586,700
Aug 26, 20207.507.547.367.477.472,514,900
Aug 25, 20207.437.537.327.507.502,085,900
Aug 24, 20207.647.757.337.437.433,235,400
Aug 21, 20207.737.757.507.607.601,881,900
Aug 20, 20207.858.027.667.757.753,154,600
Aug 19, 20208.078.147.907.937.932,241,600
Aug 18, 20208.128.228.028.108.103,009,600
Aug 17, 20208.388.688.118.198.194,335,400
Aug 14, 20208.208.307.917.997.991,620,200
Aug 13, 20208.208.488.038.208.202,997,800
Aug 12, 20208.258.338.118.208.202,876,900
Aug 11, 20208.068.498.038.198.194,064,300
Aug 10, 20208.408.407.818.038.034,623,600
Aug 07, 20208.808.898.158.328.324,335,100
Aug 06, 20208.409.258.348.968.9613,381,400
Aug 05, 20208.168.367.757.807.805,448,000
Aug 04, 20208.028.297.928.118.112,461,200
Aug 03, 20207.998.087.838.028.022,732,500
Jul 31, 20208.028.047.807.897.892,131,700
Jul 30, 20207.948.017.687.977.971,919,800
Jul 29, 20207.748.147.628.068.063,513,000
Jul 28, 20207.858.047.687.697.695,517,500
Jul 27, 20207.807.977.657.937.934,384,800
Jul 24, 20207.707.797.577.707.703,403,400
Jul 23, 20207.607.847.517.807.804,235,600
Jul 22, 20207.157.637.147.587.585,288,000
Jul 21, 20207.067.246.807.137.134,733,000
Jul 20, 20206.507.206.477.047.047,544,800
Jul 17, 20206.176.426.166.396.392,317,200
Jul 16, 20206.146.155.966.116.111,786,900
Jul 15, 20206.216.276.086.216.211,909,100
Jul 14, 20205.876.105.826.096.091,824,300
Jul 13, 20206.266.335.825.855.853,375,700
Jul 10, 20206.286.286.096.146.141,438,400
Jul 09, 20206.136.306.096.276.271,783,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...