Infinite Acquisition Corp. (NFNT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

10.77

+0.01

(+0.09%)

At close: 10:44AM EDT

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	10.85	10.77	10.76	10.77	10.77	1,714
29 Sept 2023	10.76	10.76	10.76	10.76	10.76	-
28 Sept 2023	10.81	10.81	10.76	10.76	10.76	400
27 Sept 2023	10.75	10.75	10.75	10.75	10.75	-
26 Sept 2023	10.75	10.75	10.75	10.75	10.75	300
25 Sept 2023	10.72	10.72	10.72	10.72	10.72	-
22 Sept 2023	10.72	10.72	10.72	10.72	10.72	5,900
21 Sept 2023	10.72	10.74	10.72	10.74	10.74	20,100
20 Sept 2023	10.70	10.70	10.70	10.70	10.70	-
19 Sept 2023	10.70	10.70	10.70	10.70	10.70	-
18 Sept 2023	10.70	10.70	10.70	10.70	10.70	100
15 Sept 2023	10.72	10.72	10.72	10.72	10.72	-
14 Sept 2023	10.72	10.72	10.72	10.72	10.72	-
13 Sept 2023	10.72	10.72	10.72	10.72	10.72	-
12 Sept 2023	10.72	10.72	10.72	10.72	10.72	-
11 Sept 2023	10.72	10.72	10.72	10.72	10.72	10,200
08 Sept 2023	10.68	10.68	10.68	10.68	10.68	-
07 Sept 2023	10.69	10.69	10.68	10.68	10.68	1,000
06 Sept 2023	10.68	10.68	10.68	10.68	10.68	-
05 Sept 2023	10.70	10.70	10.68	10.68	10.68	4,900
01 Sept 2023	10.67	10.68	10.67	10.68	10.68	78,700
31 Aug 2023	10.63	10.68	10.63	10.67	10.67	22,600
30 Aug 2023	10.70	10.70	10.67	10.67	10.67	26,100
29 Aug 2023	10.68	10.73	10.67	10.67	10.67	173,000
28 Aug 2023	10.67	10.69	10.67	10.67	10.67	74,600
25 Aug 2023	10.83	10.83	10.67	10.68	10.68	233,000
24 Aug 2023	10.67	10.70	10.66	10.68	10.68	785,800
23 Aug 2023	10.65	10.65	10.65	10.65	10.65	-
22 Aug 2023	10.67	10.67	10.65	10.65	10.65	500
21 Aug 2023	10.65	10.66	10.65	10.66	10.66	22,800
18 Aug 2023	10.65	10.65	10.65	10.65	10.65	164,000
17 Aug 2023	10.64	10.64	10.63	10.63	10.63	4,800
16 Aug 2023	10.64	10.65	10.63	10.65	10.65	84,900
15 Aug 2023	10.64	10.64	10.63	10.63	10.63	15,900
14 Aug 2023	10.64	10.64	10.63	10.63	10.63	282,800
11 Aug 2023	10.63	10.64	10.63	10.64	10.64	111,100
10 Aug 2023	10.63	10.63	10.63	10.63	10.63	380,200
09 Aug 2023	10.63	10.64	10.63	10.64	10.64	149,700
08 Aug 2023	10.65	10.65	10.63	10.64	10.64	232,800
07 Aug 2023	10.62	10.73	10.62	10.65	10.65	22,000
04 Aug 2023	10.62	10.64	10.62	10.63	10.63	154,200
03 Aug 2023	10.63	10.64	10.62	10.62	10.62	503,200
02 Aug 2023	10.61	10.66	10.61	10.62	10.62	240,300
01 Aug 2023	10.62	10.63	10.61	10.62	10.62	16,400
31 Jul 2023	10.61	10.61	10.61	10.61	10.61	800
28 Jul 2023	10.61	10.62	10.61	10.61	10.61	4,800
27 Jul 2023	10.62	10.62	10.62	10.62	10.62	-
26 Jul 2023	10.68	10.68	10.62	10.62	10.62	200
25 Jul 2023	10.61	10.61	10.61	10.61	10.61	-
24 Jul 2023	10.61	10.62	10.60	10.61	10.61	3,000
21 Jul 2023	10.65	10.65	10.60	10.61	10.61	54,700
20 Jul 2023	10.60	10.60	10.60	10.60	10.60	4,100
19 Jul 2023	10.60	10.65	10.60	10.65	10.65	3,000
18 Jul 2023	10.60	10.60	10.60	10.60	10.60	-
17 Jul 2023	10.64	10.64	10.60	10.60	10.60	800
14 Jul 2023	10.59	10.61	10.59	10.61	10.61	29,300
13 Jul 2023	10.59	10.60	10.59	10.59	10.59	3,100
12 Jul 2023	10.58	10.59	10.58	10.59	10.59	1,700
11 Jul 2023	10.57	10.59	10.57	10.58	10.58	10,500
10 Jul 2023	10.59	10.59	10.59	10.59	10.59	-
07 Jul 2023	10.58	10.59	10.58	10.59	10.59	2,071,700
06 Jul 2023	10.59	10.59	10.59	10.59	10.59	900
05 Jul 2023	10.59	10.59	10.58	10.58	10.58	400
03 Jul 2023	10.58	10.58	10.57	10.57	10.57	200
30 Jun 2023	10.58	10.58	10.57	10.57	10.57	3,400
29 Jun 2023	10.58	10.73	10.56	10.57	10.57	33,300
28 Jun 2023	10.56	10.57	10.56	10.56	10.56	43,700
27 Jun 2023	10.56	10.56	10.56	10.56	10.56	-
26 Jun 2023	10.56	10.56	10.56	10.56	10.56	137,900
23 Jun 2023	10.55	10.55	10.55	10.55	10.55	-
22 Jun 2023	10.55	10.55	10.55	10.55	10.55	111,400
21 Jun 2023	10.55	10.60	10.54	10.55	10.55	742,700
20 Jun 2023	10.53	10.53	10.53	10.53	10.53	200
16 Jun 2023	10.54	10.54	10.53	10.53	10.53	1,100
15 Jun 2023	10.53	10.54	10.53	10.54	10.54	1,700
14 Jun 2023	10.52	10.52	10.52	10.52	10.52	-
13 Jun 2023	10.52	10.52	10.52	10.52	10.52	-
12 Jun 2023	10.53	10.53	10.52	10.52	10.52	6,000
09 Jun 2023	10.53	10.53	10.53	10.53	10.53	100
08 Jun 2023	10.53	10.53	10.53	10.53	10.53	-
07 Jun 2023	10.53	10.53	10.53	10.53	10.53	100
06 Jun 2023	10.52	10.52	10.52	10.52	10.52	100
05 Jun 2023	10.53	10.55	10.52	10.53	10.53	3,500
02 Jun 2023	10.53	10.53	10.53	10.53	10.53	200
01 Jun 2023	10.54	10.55	10.53	10.53	10.53	1,500
31 May 2023	10.52	10.55	10.52	10.54	10.54	53,400
30 May 2023	10.53	10.53	10.52	10.52	10.52	600
26 May 2023	10.51	10.53	10.51	10.53	10.53	2,500
25 May 2023	10.53	10.53	10.51	10.51	10.51	1,700
24 May 2023	10.53	10.53	10.53	10.53	10.53	300
23 May 2023	10.53	10.53	10.51	10.53	10.53	300
22 May 2023	10.75	10.75	10.50	10.52	10.52	1,540,500
19 May 2023	10.51	10.51	10.49	10.51	10.51	745,500
18 May 2023	10.50	10.50	10.50	10.50	10.50	8,900
17 May 2023	10.48	10.48	10.48	10.48	10.48	800
16 May 2023	10.49	10.50	10.48	10.48	10.48	30,800
15 May 2023	10.48	10.48	10.48	10.48	10.48	166,100
12 May 2023	10.51	10.51	10.48	10.48	10.48	69,500
11 May 2023	10.49	10.49	10.49	10.49	10.49	100
10 May 2023	10.48	10.48	10.48	10.48	10.48	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,164.04-79.25(-0.70%)

NZD/USD0.5924-0.0026(-0.44%)

NZD/EUR0.5654-0.0019(-0.34%)

ALL ORDS7,142.40-93.10(-1.29%)

ASX 2006,945.00-88.20(-1.25%)

OIL87.91-0.91(-1.02%)

Infinite Acquisition Corp. (NFNT)

NZX 50
11,164.04
-79.25(-0.70%)

NZD/USD
0.5924
-0.0026(-0.44%)

NZD/EUR
0.5654
-0.0019(-0.34%)

ALL ORDS
7,142.40
-93.10(-1.29%)

ASX 200
6,945.00
-88.20(-1.25%)

OIL
87.91
-0.91(-1.02%)