INFN - Infinera Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20208.018.107.897.927.921,123,300
Jan 23, 20207.998.127.958.038.031,093,300
Jan 22, 20208.078.158.028.038.03772,000
Jan 21, 20208.108.148.008.038.031,376,700
Jan 17, 20208.278.348.068.128.122,062,700
Jan 16, 20207.968.227.868.228.224,237,500
Jan 15, 20207.927.987.787.857.851,190,700
Jan 14, 20207.997.997.777.927.921,248,800
Jan 13, 20207.928.007.817.977.971,170,200
Jan 10, 20207.977.997.767.877.871,758,800
Jan 09, 20208.138.147.947.977.971,534,200
Jan 08, 20207.978.057.808.008.001,888,000
Jan 07, 20208.068.107.827.937.932,389,000
Jan 06, 20208.018.178.018.108.102,624,600
Jan 03, 20208.088.258.028.118.112,189,700
Jan 02, 20208.138.257.988.228.223,550,600
Dec 31, 20197.698.087.697.947.944,039,900
Dec 30, 20197.817.867.687.747.742,323,400
Dec 27, 20197.807.837.677.787.781,733,200
Dec 26, 20197.747.867.667.767.762,101,600
Dec 24, 20197.697.867.637.707.701,200,600
Dec 23, 20197.537.727.457.687.681,574,900
Dec 20, 20197.407.577.347.537.537,182,900
Dec 19, 20197.497.747.467.567.564,643,000
Dec 18, 20197.597.677.347.567.564,313,000
Dec 17, 20197.197.647.167.607.603,903,300
Dec 16, 20197.157.397.087.217.213,579,000
Dec 13, 20196.606.976.606.956.952,565,300
Dec 12, 20196.486.676.486.606.602,101,400
Dec 11, 20196.346.496.306.486.481,651,400
Dec 10, 20196.106.326.096.296.291,192,600
Dec 09, 20196.126.165.986.086.081,635,400
Dec 06, 20195.896.185.896.126.121,564,100
Dec 05, 20196.046.125.885.995.991,041,900
Dec 04, 20196.106.146.006.066.061,270,000
Dec 03, 20196.076.125.996.066.061,361,900
Dec 02, 20196.456.486.146.156.151,380,400
Nov 29, 20196.466.496.376.386.38541,600
Nov 27, 20196.446.486.446.476.47839,200
Nov 26, 20196.476.576.386.426.421,162,400
Nov 25, 20196.466.566.456.526.521,461,100
Nov 22, 20196.526.556.336.416.411,618,400
Nov 21, 20196.686.756.476.516.511,937,500
Nov 20, 20196.586.686.396.656.652,456,700
Nov 19, 20196.766.806.506.656.652,840,500
Nov 18, 20196.806.856.626.806.803,029,100
Nov 15, 20196.396.756.356.716.715,270,900
Nov 14, 20195.996.395.976.366.365,610,400
Nov 13, 20195.536.005.496.006.005,209,700
Nov 12, 20195.905.955.045.395.395,738,200
Nov 11, 20195.195.445.055.275.273,356,400
Nov 08, 20195.155.295.055.235.232,782,700
Nov 07, 20195.485.574.935.215.214,886,100
Nov 06, 20195.955.955.595.635.633,740,800
Nov 05, 20195.836.505.835.935.936,530,600
Nov 04, 20195.745.875.685.835.833,660,400
Nov 01, 20195.585.765.555.685.682,741,100
Oct 31, 20195.435.605.395.595.592,094,500
Oct 30, 20195.425.445.335.425.421,234,900
Oct 29, 20195.455.485.325.425.421,006,500
Oct 28, 20195.475.545.445.465.461,052,800
Oct 25, 20195.405.535.395.435.431,615,600
Oct 24, 20195.475.495.385.445.441,038,600
Oct 23, 20195.495.595.455.505.501,394,300
Oct 22, 20195.595.655.445.505.501,094,700
Oct 21, 20195.605.695.545.645.641,216,900
Oct 18, 20195.385.605.385.515.511,720,700
Oct 17, 20195.505.565.395.435.431,519,100
Oct 16, 20195.475.595.435.495.491,469,800
Oct 15, 20195.325.465.315.465.461,301,400
Oct 14, 20195.415.465.305.335.331,261,400
Oct 11, 20195.225.435.155.395.392,168,300
Oct 10, 20195.305.315.075.155.152,725,900
Oct 09, 20195.375.395.285.325.32837,500
Oct 08, 20195.355.415.225.315.311,153,500
Oct 07, 20195.335.465.335.435.431,022,000
Oct 04, 20195.355.425.255.385.38907,700
Oct 03, 20195.265.375.145.325.321,488,500
Oct 02, 20195.255.385.145.305.301,999,000
Oct 01, 20195.525.665.255.285.281,603,600
Sep 30, 20195.685.695.435.455.451,554,200
Sep 27, 20195.495.695.455.605.602,903,500
Sep 26, 20195.485.565.385.465.461,830,700
Sep 25, 20195.305.565.305.515.511,729,100
Sep 24, 20195.475.515.245.345.341,835,500
Sep 23, 20195.435.535.335.435.431,132,900
Sep 20, 20195.335.585.335.465.463,040,000
Sep 19, 20195.435.455.325.345.34969,700
Sep 18, 20195.465.535.355.395.391,577,100
Sep 17, 20195.565.585.455.465.461,308,000
Sep 16, 20195.325.675.305.615.612,775,700
Sep 13, 20195.505.565.335.365.362,655,400
Sep 12, 20195.485.555.345.495.492,846,800
Sep 11, 20195.505.714.875.505.508,959,800
Sep 10, 20195.195.495.145.485.482,261,900
Sep 09, 20195.305.425.165.225.221,612,300
Sep 06, 20195.365.365.125.275.273,083,100
Sep 05, 20195.275.385.215.355.353,232,400
Sep 04, 20195.265.325.125.185.181,896,800
Sep 03, 20195.275.335.105.185.182,846,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...