INFN - Infinera Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 30, 20195.325.455.215.335.332,521,200
Aug 29, 20195.065.325.055.305.302,849,900
Aug 28, 20194.825.154.824.964.962,277,500
Aug 27, 20194.955.034.784.834.832,594,900
Aug 26, 20194.964.974.874.884.881,019,500
Aug 23, 20195.155.194.854.854.852,491,500
Aug 22, 20195.005.205.005.145.142,595,700
Aug 21, 20194.905.004.854.994.992,153,000
Aug 20, 20194.884.974.774.834.831,660,600
Aug 19, 20194.804.974.704.864.863,280,900
Aug 16, 20194.704.884.694.764.761,718,300
Aug 15, 20194.774.794.594.734.731,789,700
Aug 14, 20194.654.764.614.714.711,815,500
Aug 13, 20194.584.834.504.784.782,393,900
Aug 12, 20194.504.684.474.594.592,277,400
Aug 09, 20194.524.564.374.524.522,711,800
Aug 08, 20194.654.804.244.564.5610,175,000
Aug 07, 20193.714.063.713.973.974,765,700
Aug 06, 20193.543.803.543.773.773,909,100
Aug 05, 20193.593.613.453.543.542,541,900
Aug 02, 20193.683.733.573.703.702,450,900
Aug 01, 20193.833.953.693.743.742,433,800
Jul 31, 20193.813.953.783.863.862,942,800
Jul 30, 20193.683.803.653.793.791,654,800
Jul 29, 20193.713.813.613.753.752,110,700
Jul 26, 20193.663.743.603.703.701,868,400
Jul 25, 20193.723.723.593.653.652,107,600
Jul 24, 20193.773.803.633.733.734,044,700
Jul 23, 20193.613.763.483.753.756,814,500
Jul 22, 20193.423.533.333.373.372,121,700
Jul 19, 20193.483.493.363.423.422,543,000
Jul 18, 20193.203.473.203.453.456,856,800
Jul 17, 20192.903.242.873.203.204,878,600
Jul 16, 20192.852.952.822.922.922,757,800
Jul 15, 20192.872.922.822.862.861,405,500
Jul 12, 20192.852.902.812.872.871,732,400
Jul 11, 20192.922.942.822.852.851,310,800
Jul 10, 20192.932.992.872.912.91824,400
Jul 09, 20192.822.932.802.922.921,662,000
Jul 08, 20192.962.982.812.822.821,960,900
Jul 05, 20193.013.012.922.992.991,283,100
Jul 03, 20192.993.042.943.013.01603,200
Jul 02, 20193.063.082.962.982.98947,900
Jul 01, 20192.953.112.953.063.062,553,100
Jun 28, 20192.942.992.882.912.915,091,700
Jun 27, 20192.933.022.872.922.922,338,500
Jun 26, 20192.993.062.902.912.912,285,000
Jun 25, 20193.063.122.962.972.971,472,400
Jun 24, 20193.103.153.013.033.032,084,000
Jun 21, 20193.193.193.083.093.091,820,000
Jun 20, 20193.163.283.143.193.191,853,600
Jun 19, 20193.283.323.123.143.141,469,200
Jun 18, 20193.213.313.203.283.281,357,900
Jun 17, 20193.153.243.143.203.20853,500
Jun 14, 20193.253.253.103.143.141,380,700
Jun 13, 20193.133.293.123.263.262,476,400
Jun 12, 20193.113.233.083.113.111,509,800
Jun 11, 20193.123.203.073.123.12991,800
Jun 10, 20193.033.133.023.063.061,580,600
Jun 07, 20192.983.062.883.003.003,136,000
Jun 06, 20193.073.142.862.972.974,565,600
Jun 05, 20193.203.233.023.073.074,031,400
Jun 04, 20193.123.233.113.183.182,033,900
Jun 03, 20192.993.132.973.083.083,516,500
May 31, 20193.153.203.043.113.112,834,500
May 30, 20193.253.253.173.223.221,044,200
May 29, 20193.273.273.133.253.252,703,300
May 28, 20193.163.223.143.143.142,485,900
May 24, 20193.113.173.063.163.162,136,400
May 23, 20193.203.253.063.083.082,268,900
May 22, 20193.333.373.203.233.231,950,900
May 21, 20193.203.383.193.333.333,750,100
May 20, 20193.113.163.003.033.033,213,400
May 17, 20193.223.323.123.133.132,636,000
May 16, 20193.213.343.203.293.293,754,600
May 15, 20193.203.373.203.203.203,434,000
May 14, 20193.173.203.083.133.134,683,800
May 13, 20193.183.263.133.163.163,256,200
May 10, 20193.273.273.103.243.243,940,600
May 09, 20193.663.703.113.243.2415,665,000
May 08, 20194.264.524.184.424.424,917,700
May 07, 20194.414.434.234.254.253,207,000
May 06, 20194.284.434.164.414.414,795,300
May 03, 20194.324.444.264.434.432,507,900
May 02, 20194.324.414.254.314.311,251,600
May 01, 20194.354.494.304.324.321,996,500
Apr 30, 20194.344.384.204.344.343,110,900
Apr 29, 20194.324.474.274.374.373,070,300
Apr 26, 20194.414.424.274.294.292,861,500
Apr 25, 20194.524.534.334.424.422,814,300
Apr 24, 20194.644.674.534.554.551,671,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...