Infinite Acquisition Corp. (NFNT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

10.42

0.00

(0.00%)

At close: 03:56PM EDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	10.42	10.42	10.42	10.42	10.42	-
22 Mar 2023	10.41	10.43	10.41	10.42	10.42	4,400
21 Mar 2023	10.38	10.49	10.38	10.49	10.49	38,200
20 Mar 2023	10.39	10.39	10.39	10.39	10.39	-
17 Mar 2023	10.38	10.39	10.38	10.39	10.39	4,500
16 Mar 2023	10.37	10.38	10.37	10.38	10.38	87,700
15 Mar 2023	10.38	10.38	10.37	10.37	10.37	27,600
14 Mar 2023	10.39	10.41	10.38	10.38	10.38	39,400
13 Mar 2023	10.39	10.39	10.38	10.39	10.39	80,700
10 Mar 2023	10.39	10.40	10.39	10.40	10.40	83,300
09 Mar 2023	10.39	10.39	10.38	10.39	10.39	188,100
08 Mar 2023	10.38	10.38	10.38	10.38	10.38	-
07 Mar 2023	10.37	10.39	10.37	10.38	10.38	23,200
06 Mar 2023	10.37	10.37	10.37	10.37	10.37	100
03 Mar 2023	10.37	10.38	10.37	10.37	10.37	7,500
02 Mar 2023	10.37	10.37	10.37	10.37	10.37	85,600
01 Mar 2023	10.37	10.37	10.37	10.37	10.37	-
28 Feb 2023	10.36	10.37	10.36	10.37	10.37	12,800
27 Feb 2023	10.35	10.36	10.35	10.36	10.36	227,400
24 Feb 2023	10.35	10.36	10.35	10.35	10.35	37,200
23 Feb 2023	10.34	10.35	10.34	10.35	10.35	15,800
22 Feb 2023	10.34	10.34	10.34	10.34	10.34	200
21 Feb 2023	10.36	10.36	10.36	10.36	10.36	100
17 Feb 2023	10.35	10.35	10.35	10.35	10.35	100
16 Feb 2023	10.33	10.33	10.33	10.33	10.33	200
15 Feb 2023	10.35	10.35	10.32	10.34	10.34	16,400
14 Feb 2023	10.33	10.34	10.33	10.34	10.34	27,800
13 Feb 2023	10.33	10.33	10.33	10.33	10.33	14,500
10 Feb 2023	10.31	10.33	10.31	10.31	10.31	14,600
09 Feb 2023	10.31	10.32	10.31	10.32	10.32	30,500
08 Feb 2023	10.31	10.32	10.31	10.31	10.31	23,500
07 Feb 2023	10.32	10.32	10.30	10.30	10.30	217,300
06 Feb 2023	10.30	10.32	10.30	10.30	10.30	344,900
03 Feb 2023	10.30	10.30	10.30	10.30	10.30	46,700
02 Feb 2023	10.30	10.30	10.30	10.30	10.30	15,400
01 Feb 2023	10.30	10.30	10.30	10.30	10.30	3,800
31 Jan 2023	10.29	10.30	10.29	10.30	10.30	1,841,400
30 Jan 2023	10.30	10.30	10.30	10.30	10.30	-
27 Jan 2023	10.29	10.30	10.29	10.30	10.30	29,400
26 Jan 2023	10.30	10.30	10.29	10.29	10.29	90,400
25 Jan 2023	10.29	10.29	10.29	10.29	10.29	92,900
24 Jan 2023	10.29	10.29	10.28	10.29	10.29	50,300
23 Jan 2023	10.29	10.29	10.28	10.28	10.28	400
20 Jan 2023	10.30	10.30	10.28	10.28	10.28	4,200
19 Jan 2023	10.29	10.29	10.28	10.29	10.29	33,900
18 Jan 2023	10.29	10.29	10.25	10.29	10.29	29,800
17 Jan 2023	10.29	10.29	10.28	10.29	10.29	19,500
13 Jan 2023	10.25	10.29	10.25	10.29	10.29	403,100
12 Jan 2023	10.25	10.27	10.25	10.27	10.27	10,800
11 Jan 2023	10.30	10.30	10.25	10.25	10.25	1,472,000
10 Jan 2023	10.23	10.25	10.23	10.25	10.25	37,600
09 Jan 2023	10.24	10.24	10.22	10.22	10.22	52,900
06 Jan 2023	10.22	10.22	10.21	10.22	10.22	900
05 Jan 2023	10.24	10.24	10.22	10.22	10.22	3,900
04 Jan 2023	10.24	10.24	10.24	10.24	10.24	100
03 Jan 2023	10.25	10.25	10.25	10.25	10.25	-
30 Dec 2022	10.25	10.25	10.25	10.25	10.25	200
29 Dec 2022	10.25	10.25	10.23	10.23	10.23	200
28 Dec 2022	10.25	10.25	10.22	10.22	10.22	300
27 Dec 2022	10.21	10.21	10.21	10.21	10.21	-
23 Dec 2022	10.20	10.23	10.19	10.21	10.21	1,200
22 Dec 2022	10.20	10.20	10.20	10.20	10.20	99,100
21 Dec 2022	10.18	10.20	10.18	10.20	10.20	52,100
20 Dec 2022	10.18	10.18	10.17	10.17	10.17	5,000
19 Dec 2022	10.18	10.18	10.18	10.18	10.18	100
16 Dec 2022	10.18	10.18	10.18	10.18	10.18	100
15 Dec 2022	10.17	10.19	10.17	10.18	10.18	89,300
14 Dec 2022	10.20	10.20	10.20	10.20	10.20	-
13 Dec 2022	10.20	10.20	10.20	10.20	10.20	-
12 Dec 2022	10.20	10.20	10.20	10.20	10.20	200
09 Dec 2022	10.18	10.18	10.18	10.18	10.18	10,100
08 Dec 2022	10.16	10.16	10.16	10.16	10.16	16,700
07 Dec 2022	10.16	10.16	10.16	10.16	10.16	100
06 Dec 2022	10.20	10.20	10.20	10.20	10.20	100
05 Dec 2022	10.19	10.19	10.17	10.17	10.17	229,200
02 Dec 2022	10.18	10.18	10.15	10.16	10.16	9,200
01 Dec 2022	10.16	10.17	10.16	10.16	10.16	8,200
30 Nov 2022	10.16	10.16	10.16	10.16	10.16	11,200
29 Nov 2022	10.14	10.16	10.14	10.15	10.15	418,300
28 Nov 2022	10.15	10.15	10.15	10.15	10.15	40,100
25 Nov 2022	10.14	10.14	10.14	10.14	10.14	180,900
23 Nov 2022	10.16	10.16	10.16	10.16	10.16	-
22 Nov 2022	10.14	10.16	10.13	10.16	10.16	105,800
21 Nov 2022	10.10	10.15	10.10	10.15	10.15	978,800
18 Nov 2022	10.10	10.10	10.10	10.10	10.10	100
17 Nov 2022	10.12	10.12	10.12	10.12	10.12	85,800
16 Nov 2022	10.13	10.13	10.12	10.12	10.12	3,400
15 Nov 2022	10.11	10.11	10.10	10.10	10.10	3,200
14 Nov 2022	10.10	10.10	10.10	10.10	10.10	9,100
11 Nov 2022	10.11	10.11	10.11	10.11	10.11	-
10 Nov 2022	10.11	10.11	10.11	10.11	10.11	50,100
09 Nov 2022	10.09	10.09	10.09	10.09	10.09	200
08 Nov 2022	10.08	10.10	10.08	10.09	10.09	1,300
07 Nov 2022	10.10	10.10	10.09	10.10	10.10	11,300
04 Nov 2022	10.07	10.07	10.07	10.07	10.07	7,600
03 Nov 2022	10.10	10.10	10.10	10.10	10.10	4,200
02 Nov 2022	10.08	10.10	10.08	10.08	10.08	48,500
01 Nov 2022	10.07	10.07	10.07	10.07	10.07	1,700
31 Oct 2022	10.08	10.08	10.08	10.08	10.08	-
28 Oct 2022	10.05	10.35	10.05	10.08	10.08	244,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,580.81-14.13(-0.12%)

NZD/USD0.6211-0.0043(-0.69%)

NZD/EUR0.5785+0.0019(+0.33%)

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

OIL67.31-2.65(-3.79%)

Infinite Acquisition Corp. (NFNT)

NZX 50
11,580.81
-14.13(-0.12%)

NZD/USD
0.6211
-0.0043(-0.69%)

NZD/EUR
0.5785
+0.0019(+0.33%)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
67.31
-2.65(-3.79%)