New Zealand markets closed

Infinite Acquisition Corp. (NFNT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.420.00 (0.00%)
At close: 03:56PM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202310.4210.4210.4210.4210.42-
22 Mar 202310.4110.4310.4110.4210.424,400
21 Mar 202310.3810.4910.3810.4910.4938,200
20 Mar 202310.3910.3910.3910.3910.39-
17 Mar 202310.3810.3910.3810.3910.394,500
16 Mar 202310.3710.3810.3710.3810.3887,700
15 Mar 202310.3810.3810.3710.3710.3727,600
14 Mar 202310.3910.4110.3810.3810.3839,400
13 Mar 202310.3910.3910.3810.3910.3980,700
10 Mar 202310.3910.4010.3910.4010.4083,300
09 Mar 202310.3910.3910.3810.3910.39188,100
08 Mar 202310.3810.3810.3810.3810.38-
07 Mar 202310.3710.3910.3710.3810.3823,200
06 Mar 202310.3710.3710.3710.3710.37100
03 Mar 202310.3710.3810.3710.3710.377,500
02 Mar 202310.3710.3710.3710.3710.3785,600
01 Mar 202310.3710.3710.3710.3710.37-
28 Feb 202310.3610.3710.3610.3710.3712,800
27 Feb 202310.3510.3610.3510.3610.36227,400
24 Feb 202310.3510.3610.3510.3510.3537,200
23 Feb 202310.3410.3510.3410.3510.3515,800
22 Feb 202310.3410.3410.3410.3410.34200
21 Feb 202310.3610.3610.3610.3610.36100
17 Feb 202310.3510.3510.3510.3510.35100
16 Feb 202310.3310.3310.3310.3310.33200
15 Feb 202310.3510.3510.3210.3410.3416,400
14 Feb 202310.3310.3410.3310.3410.3427,800
13 Feb 202310.3310.3310.3310.3310.3314,500
10 Feb 202310.3110.3310.3110.3110.3114,600
09 Feb 202310.3110.3210.3110.3210.3230,500
08 Feb 202310.3110.3210.3110.3110.3123,500
07 Feb 202310.3210.3210.3010.3010.30217,300
06 Feb 202310.3010.3210.3010.3010.30344,900
03 Feb 202310.3010.3010.3010.3010.3046,700
02 Feb 202310.3010.3010.3010.3010.3015,400
01 Feb 202310.3010.3010.3010.3010.303,800
31 Jan 202310.2910.3010.2910.3010.301,841,400
30 Jan 202310.3010.3010.3010.3010.30-
27 Jan 202310.2910.3010.2910.3010.3029,400
26 Jan 202310.3010.3010.2910.2910.2990,400
25 Jan 202310.2910.2910.2910.2910.2992,900
24 Jan 202310.2910.2910.2810.2910.2950,300
23 Jan 202310.2910.2910.2810.2810.28400
20 Jan 202310.3010.3010.2810.2810.284,200
19 Jan 202310.2910.2910.2810.2910.2933,900
18 Jan 202310.2910.2910.2510.2910.2929,800
17 Jan 202310.2910.2910.2810.2910.2919,500
13 Jan 202310.2510.2910.2510.2910.29403,100
12 Jan 202310.2510.2710.2510.2710.2710,800
11 Jan 202310.3010.3010.2510.2510.251,472,000
10 Jan 202310.2310.2510.2310.2510.2537,600
09 Jan 202310.2410.2410.2210.2210.2252,900
06 Jan 202310.2210.2210.2110.2210.22900
05 Jan 202310.2410.2410.2210.2210.223,900
04 Jan 202310.2410.2410.2410.2410.24100
03 Jan 202310.2510.2510.2510.2510.25-
30 Dec 202210.2510.2510.2510.2510.25200
29 Dec 202210.2510.2510.2310.2310.23200
28 Dec 202210.2510.2510.2210.2210.22300
27 Dec 202210.2110.2110.2110.2110.21-
23 Dec 202210.2010.2310.1910.2110.211,200
22 Dec 202210.2010.2010.2010.2010.2099,100
21 Dec 202210.1810.2010.1810.2010.2052,100
20 Dec 202210.1810.1810.1710.1710.175,000
19 Dec 202210.1810.1810.1810.1810.18100
16 Dec 202210.1810.1810.1810.1810.18100
15 Dec 202210.1710.1910.1710.1810.1889,300
14 Dec 202210.2010.2010.2010.2010.20-
13 Dec 202210.2010.2010.2010.2010.20-
12 Dec 202210.2010.2010.2010.2010.20200
09 Dec 202210.1810.1810.1810.1810.1810,100
08 Dec 202210.1610.1610.1610.1610.1616,700
07 Dec 202210.1610.1610.1610.1610.16100
06 Dec 202210.2010.2010.2010.2010.20100
05 Dec 202210.1910.1910.1710.1710.17229,200
02 Dec 202210.1810.1810.1510.1610.169,200
01 Dec 202210.1610.1710.1610.1610.168,200
30 Nov 202210.1610.1610.1610.1610.1611,200
29 Nov 202210.1410.1610.1410.1510.15418,300
28 Nov 202210.1510.1510.1510.1510.1540,100
25 Nov 202210.1410.1410.1410.1410.14180,900
23 Nov 202210.1610.1610.1610.1610.16-
22 Nov 202210.1410.1610.1310.1610.16105,800
21 Nov 202210.1010.1510.1010.1510.15978,800
18 Nov 202210.1010.1010.1010.1010.10100
17 Nov 202210.1210.1210.1210.1210.1285,800
16 Nov 202210.1310.1310.1210.1210.123,400
15 Nov 202210.1110.1110.1010.1010.103,200
14 Nov 202210.1010.1010.1010.1010.109,100
11 Nov 202210.1110.1110.1110.1110.11-
10 Nov 202210.1110.1110.1110.1110.1150,100
09 Nov 202210.0910.0910.0910.0910.09200
08 Nov 202210.0810.1010.0810.0910.091,300
07 Nov 202210.1010.1010.0910.1010.1011,300
04 Nov 202210.0710.0710.0710.0710.077,600
03 Nov 202210.1010.1010.1010.1010.104,200
02 Nov 202210.0810.1010.0810.0810.0848,500
01 Nov 202210.0710.0710.0710.0710.071,700
31 Oct 202210.0810.0810.0810.0810.08-
28 Oct 202210.0510.3510.0510.0810.08244,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...