Infinera Corporation (INFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 6.22 | 6.29 | 6.08 | 6.09 | 6.09 | 51,977,900 |
| 27 Jun 2024 | 5.20 | 5.29 | 5.12 | 5.26 | 5.26 | 3,322,700 |
| 26 Jun 2024 | 5.02 | 5.19 | 4.97 | 5.18 | 5.18 | 1,525,800 |
| 25 Jun 2024 | 5.19 | 5.24 | 5.05 | 5.07 | 5.07 | 1,676,100 |
| 24 Jun 2024 | 5.16 | 5.35 | 5.13 | 5.23 | 5.23 | 1,866,600 |
| 21 Jun 2024 | 5.07 | 5.20 | 5.05 | 5.16 | 5.16 | 2,425,500 |
| 20 Jun 2024 | 5.12 | 5.22 | 5.04 | 5.09 | 5.09 | 1,520,800 |
| 18 Jun 2024 | 5.29 | 5.34 | 5.13 | 5.16 | 5.16 | 6,252,400 |
| 17 Jun 2024 | 5.19 | 5.33 | 5.04 | 5.31 | 5.31 | 1,868,300 |
| 14 Jun 2024 | 5.17 | 5.26 | 5.13 | 5.23 | 5.23 | 1,406,900 |
| 13 Jun 2024 | 5.44 | 5.50 | 5.18 | 5.24 | 5.24 | 1,857,100 |
| 12 Jun 2024 | 5.59 | 5.71 | 5.42 | 5.45 | 5.45 | 2,134,400 |
| 11 Jun 2024 | 5.40 | 5.51 | 5.31 | 5.39 | 5.39 | 1,923,600 |
| 10 Jun 2024 | 5.33 | 5.47 | 5.21 | 5.45 | 5.45 | 2,100,200 |
| 07 Jun 2024 | 5.42 | 5.46 | 5.36 | 5.41 | 5.41 | 2,303,300 |
| 06 Jun 2024 | 5.51 | 5.68 | 5.48 | 5.52 | 5.52 | 1,448,900 |
| 05 Jun 2024 | 5.46 | 5.61 | 5.46 | 5.51 | 5.51 | 1,378,200 |
| 04 Jun 2024 | 5.87 | 5.90 | 5.37 | 5.43 | 5.43 | 2,849,700 |
| 03 Jun 2024 | 5.79 | 5.95 | 5.68 | 5.94 | 5.94 | 2,627,100 |
| 31 May 2024 | 5.48 | 5.79 | 5.46 | 5.72 | 5.72 | 3,143,800 |
| 30 May 2024 | 5.70 | 5.70 | 5.46 | 5.46 | 5.46 | 2,585,500 |
| 29 May 2024 | 5.51 | 5.74 | 5.51 | 5.71 | 5.71 | 2,502,600 |
| 28 May 2024 | 5.51 | 5.68 | 5.40 | 5.60 | 5.60 | 2,892,600 |
| 24 May 2024 | 5.16 | 5.49 | 5.16 | 5.46 | 5.46 | 2,000,500 |
| 23 May 2024 | 5.14 | 5.20 | 5.05 | 5.11 | 5.11 | 1,956,700 |
| 22 May 2024 | 5.15 | 5.27 | 5.13 | 5.15 | 5.15 | 1,679,300 |
| 21 May 2024 | 5.27 | 5.32 | 5.12 | 5.23 | 5.23 | 1,562,000 |
| 20 May 2024 | 5.28 | 5.47 | 5.27 | 5.34 | 5.34 | 3,089,400 |
| 17 May 2024 | 5.34 | 5.43 | 5.20 | 5.26 | 5.26 | 2,815,700 |
| 16 May 2024 | 5.35 | 5.62 | 5.28 | 5.31 | 5.31 | 3,922,000 |
| 15 May 2024 | 5.60 | 5.88 | 5.34 | 5.35 | 5.35 | 8,584,200 |
| 14 May 2024 | 5.36 | 5.82 | 5.25 | 5.80 | 5.80 | 6,780,900 |
| 13 May 2024 | 5.08 | 5.14 | 4.93 | 5.01 | 5.01 | 2,952,000 |
| 10 May 2024 | 5.09 | 5.12 | 5.01 | 5.06 | 5.06 | 1,401,000 |
| 09 May 2024 | 5.24 | 5.24 | 5.02 | 5.06 | 5.06 | 1,614,200 |
| 08 May 2024 | 5.13 | 5.34 | 5.09 | 5.22 | 5.22 | 2,069,100 |
| 07 May 2024 | 5.37 | 5.42 | 5.19 | 5.26 | 5.26 | 954,100 |
| 06 May 2024 | 5.29 | 5.36 | 5.23 | 5.30 | 5.30 | 1,178,300 |
| 03 May 2024 | 5.47 | 5.64 | 5.22 | 5.24 | 5.24 | 1,976,800 |
| 02 May 2024 | 5.10 | 5.27 | 4.95 | 5.26 | 5.26 | 1,563,500 |
| 01 May 2024 | 4.75 | 5.16 | 4.75 | 4.99 | 4.99 | 1,542,600 |
| 30 Apr 2024 | 4.89 | 5.00 | 4.81 | 4.82 | 4.82 | 2,485,500 |
| 29 Apr 2024 | 5.12 | 5.22 | 4.97 | 5.01 | 5.01 | 2,297,100 |
| 26 Apr 2024 | 4.98 | 5.12 | 4.93 | 5.10 | 5.10 | 1,326,400 |
| 25 Apr 2024 | 4.92 | 5.05 | 4.86 | 4.97 | 4.97 | 1,872,400 |
| 24 Apr 2024 | 4.83 | 5.01 | 4.81 | 4.98 | 4.98 | 1,660,800 |
| 23 Apr 2024 | 4.79 | 4.93 | 4.78 | 4.89 | 4.89 | 1,676,200 |
| 22 Apr 2024 | 4.77 | 4.86 | 4.64 | 4.82 | 4.82 | 2,356,500 |
| 19 Apr 2024 | 4.60 | 4.80 | 4.60 | 4.72 | 4.72 | 2,252,900 |
| 18 Apr 2024 | 4.79 | 4.84 | 4.65 | 4.66 | 4.66 | 1,970,100 |
| 17 Apr 2024 | 4.71 | 4.93 | 4.71 | 4.78 | 4.78 | 2,782,800 |
| 16 Apr 2024 | 4.54 | 4.75 | 4.49 | 4.65 | 4.65 | 3,496,000 |
| 15 Apr 2024 | 4.84 | 4.86 | 4.52 | 4.54 | 4.54 | 4,009,600 |
| 12 Apr 2024 | 4.98 | 5.01 | 4.75 | 4.79 | 4.79 | 4,143,300 |
| 11 Apr 2024 | 5.18 | 5.25 | 5.07 | 5.10 | 5.10 | 5,681,600 |
| 10 Apr 2024 | 5.32 | 5.38 | 5.09 | 5.13 | 5.13 | 4,342,200 |
| 09 Apr 2024 | 5.47 | 5.66 | 5.44 | 5.46 | 5.46 | 4,197,300 |
| 08 Apr 2024 | 5.80 | 5.81 | 5.44 | 5.44 | 5.44 | 4,655,700 |
| 05 Apr 2024 | 5.99 | 6.00 | 5.79 | 5.80 | 5.80 | 2,406,400 |
| 04 Apr 2024 | 6.33 | 6.40 | 5.94 | 5.95 | 5.95 | 3,419,300 |
| 03 Apr 2024 | 5.83 | 6.30 | 5.80 | 6.25 | 6.25 | 6,782,400 |
| 02 Apr 2024 | 6.32 | 6.37 | 5.86 | 5.87 | 5.87 | 4,884,500 |
| 01 Apr 2024 | 6.03 | 6.62 | 5.98 | 6.50 | 6.50 | 10,172,800 |
| 28 Mar 2024 | 5.53 | 6.04 | 5.35 | 6.03 | 6.03 | 9,956,200 |
| 27 Mar 2024 | 5.16 | 5.71 | 5.13 | 5.51 | 5.51 | 5,314,900 |
| 26 Mar 2024 | 5.36 | 5.41 | 5.07 | 5.10 | 5.10 | 2,944,700 |
| 25 Mar 2024 | 5.43 | 5.57 | 5.27 | 5.33 | 5.33 | 2,527,300 |
| 22 Mar 2024 | 5.34 | 5.44 | 5.21 | 5.42 | 5.42 | 2,943,000 |
| 21 Mar 2024 | 5.34 | 5.37 | 5.22 | 5.36 | 5.36 | 4,107,600 |
| 20 Mar 2024 | 5.03 | 5.32 | 5.01 | 5.26 | 5.26 | 5,520,500 |
| 19 Mar 2024 | 4.75 | 5.04 | 4.69 | 5.03 | 5.03 | 4,561,700 |
| 18 Mar 2024 | 4.50 | 4.77 | 4.46 | 4.71 | 4.71 | 3,064,000 |
| 15 Mar 2024 | 4.45 | 4.57 | 4.41 | 4.53 | 4.53 | 4,069,600 |
| 14 Mar 2024 | 4.41 | 4.58 | 4.41 | 4.51 | 4.51 | 2,799,400 |
| 13 Mar 2024 | 4.60 | 4.64 | 4.41 | 4.45 | 4.45 | 2,049,000 |
| 12 Mar 2024 | 4.49 | 4.65 | 4.44 | 4.61 | 4.61 | 2,693,600 |
| 11 Mar 2024 | 4.59 | 4.67 | 4.49 | 4.51 | 4.51 | 3,910,100 |
| 08 Mar 2024 | 4.90 | 4.92 | 4.61 | 4.63 | 4.63 | 4,731,500 |
| 07 Mar 2024 | 5.27 | 5.35 | 4.53 | 4.86 | 4.86 | 16,461,100 |
| 06 Mar 2024 | 5.28 | 5.72 | 5.24 | 5.51 | 5.51 | 8,574,800 |
| 05 Mar 2024 | 5.24 | 5.32 | 5.11 | 5.15 | 5.15 | 2,628,900 |
| 04 Mar 2024 | 5.40 | 5.48 | 5.21 | 5.37 | 5.37 | 2,746,300 |
| 01 Mar 2024 | 5.02 | 5.38 | 4.62 | 5.35 | 5.35 | 5,704,400 |
| 29 Feb 2024 | 5.20 | 5.23 | 5.01 | 5.02 | 5.02 | 2,144,300 |
| 28 Feb 2024 | 5.15 | 5.27 | 5.08 | 5.11 | 5.11 | 1,885,800 |
| 27 Feb 2024 | 5.23 | 5.36 | 5.17 | 5.22 | 5.22 | 1,456,300 |
| 26 Feb 2024 | 4.93 | 5.19 | 4.90 | 5.18 | 5.18 | 1,873,600 |
| 23 Feb 2024 | 5.13 | 5.13 | 4.93 | 4.95 | 4.95 | 1,424,900 |
| 22 Feb 2024 | 4.92 | 5.16 | 4.91 | 5.16 | 5.16 | 2,105,500 |
| 21 Feb 2024 | 4.96 | 5.03 | 4.82 | 4.88 | 4.88 | 1,505,900 |
| 20 Feb 2024 | 4.98 | 5.08 | 4.96 | 5.04 | 5.04 | 2,271,200 |
| 16 Feb 2024 | 5.15 | 5.24 | 5.06 | 5.11 | 5.11 | 1,620,500 |
| 15 Feb 2024 | 5.10 | 5.22 | 5.03 | 5.21 | 5.21 | 2,853,700 |
| 14 Feb 2024 | 5.00 | 5.08 | 4.82 | 5.05 | 5.05 | 1,392,300 |
| 13 Feb 2024 | 5.06 | 5.13 | 4.79 | 4.86 | 4.86 | 4,953,000 |
| 12 Feb 2024 | 5.36 | 5.48 | 5.32 | 5.33 | 5.33 | 1,699,600 |
| 09 Feb 2024 | 5.23 | 5.37 | 5.17 | 5.35 | 5.35 | 1,995,800 |
| 08 Feb 2024 | 5.45 | 5.48 | 5.21 | 5.21 | 5.21 | 2,255,300 |
| 07 Feb 2024 | 5.27 | 5.56 | 5.25 | 5.47 | 5.47 | 6,064,300 |
| 06 Feb 2024 | 5.03 | 5.23 | 4.98 | 5.23 | 5.23 | 2,699,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.