Infinera Corporation (INFN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.9200 | 5.0500 | 4.8600 | 4.9700 | 4.9700 | 1,872,400 |
| Apr 24, 2024 | 4.8300 | 5.0100 | 4.8100 | 4.9800 | 4.9800 | 1,660,800 |
| Apr 23, 2024 | 4.7900 | 4.9300 | 4.7800 | 4.8900 | 4.8900 | 1,676,200 |
| Apr 22, 2024 | 4.7700 | 4.8600 | 4.6400 | 4.8200 | 4.8200 | 2,356,500 |
| Apr 19, 2024 | 4.6000 | 4.8000 | 4.6000 | 4.7200 | 4.7200 | 2,252,900 |
| Apr 18, 2024 | 4.7900 | 4.8400 | 4.6500 | 4.6600 | 4.6600 | 1,970,100 |
| Apr 17, 2024 | 4.7100 | 4.9300 | 4.7100 | 4.7800 | 4.7800 | 2,782,800 |
| Apr 16, 2024 | 4.5400 | 4.7500 | 4.4900 | 4.6500 | 4.6500 | 3,496,000 |
| Apr 15, 2024 | 4.8400 | 4.8600 | 4.5200 | 4.5400 | 4.5400 | 4,009,600 |
| Apr 12, 2024 | 4.9800 | 5.0100 | 4.7500 | 4.7900 | 4.7900 | 4,143,300 |
| Apr 11, 2024 | 5.1800 | 5.2500 | 5.0700 | 5.1000 | 5.1000 | 5,681,600 |
| Apr 10, 2024 | 5.3200 | 5.3800 | 5.0900 | 5.1300 | 5.1300 | 4,342,200 |
| Apr 09, 2024 | 5.4700 | 5.6600 | 5.4400 | 5.4600 | 5.4600 | 4,197,300 |
| Apr 08, 2024 | 5.8000 | 5.8100 | 5.4400 | 5.4400 | 5.4400 | 4,655,700 |
| Apr 05, 2024 | 5.9900 | 6.0000 | 5.7900 | 5.8000 | 5.8000 | 2,406,400 |
| Apr 04, 2024 | 6.3300 | 6.4000 | 5.9400 | 5.9500 | 5.9500 | 3,419,300 |
| Apr 03, 2024 | 5.8300 | 6.3000 | 5.8000 | 6.2500 | 6.2500 | 6,782,400 |
| Apr 02, 2024 | 6.3200 | 6.3700 | 5.8600 | 5.8700 | 5.8700 | 4,884,500 |
| Apr 01, 2024 | 6.0300 | 6.6200 | 5.9800 | 6.5000 | 6.5000 | 10,172,800 |
| Mar 28, 2024 | 5.5300 | 6.0400 | 5.3500 | 6.0300 | 6.0300 | 9,956,200 |
| Mar 27, 2024 | 5.1600 | 5.7100 | 5.1300 | 5.5100 | 5.5100 | 5,314,900 |
| Mar 26, 2024 | 5.3600 | 5.4100 | 5.0700 | 5.1000 | 5.1000 | 2,944,700 |
| Mar 25, 2024 | 5.4300 | 5.5700 | 5.2700 | 5.3300 | 5.3300 | 2,527,300 |
| Mar 22, 2024 | 5.3400 | 5.4400 | 5.2100 | 5.4200 | 5.4200 | 2,943,000 |
| Mar 21, 2024 | 5.3400 | 5.3700 | 5.2200 | 5.3600 | 5.3600 | 4,107,600 |
| Mar 20, 2024 | 5.0300 | 5.3200 | 5.0100 | 5.2600 | 5.2600 | 5,520,500 |
| Mar 19, 2024 | 4.7500 | 5.0400 | 4.6900 | 5.0300 | 5.0300 | 4,561,700 |
| Mar 18, 2024 | 4.5000 | 4.7700 | 4.4600 | 4.7100 | 4.7100 | 3,064,000 |
| Mar 15, 2024 | 4.4500 | 4.5700 | 4.4100 | 4.5300 | 4.5300 | 4,069,600 |
| Mar 14, 2024 | 4.4100 | 4.5800 | 4.4100 | 4.5100 | 4.5100 | 2,799,400 |
| Mar 13, 2024 | 4.6000 | 4.6400 | 4.4100 | 4.4500 | 4.4500 | 2,049,000 |
| Mar 12, 2024 | 4.4900 | 4.6500 | 4.4400 | 4.6100 | 4.6100 | 2,693,600 |
| Mar 11, 2024 | 4.5900 | 4.6700 | 4.4900 | 4.5100 | 4.5100 | 3,910,100 |
| Mar 08, 2024 | 4.9000 | 4.9200 | 4.6100 | 4.6300 | 4.6300 | 4,731,500 |
| Mar 07, 2024 | 5.2700 | 5.3500 | 4.5300 | 4.8600 | 4.8600 | 16,461,100 |
| Mar 06, 2024 | 5.2800 | 5.7200 | 5.2400 | 5.5100 | 5.5100 | 8,574,800 |
| Mar 05, 2024 | 5.2400 | 5.3200 | 5.1100 | 5.1500 | 5.1500 | 2,628,900 |
| Mar 04, 2024 | 5.4000 | 5.4800 | 5.2100 | 5.3700 | 5.3700 | 2,746,300 |
| Mar 01, 2024 | 5.0200 | 5.3800 | 4.6200 | 5.3500 | 5.3500 | 5,704,400 |
| Feb 29, 2024 | 5.2000 | 5.2300 | 5.0100 | 5.0200 | 5.0200 | 2,144,300 |
| Feb 28, 2024 | 5.1500 | 5.2700 | 5.0800 | 5.1100 | 5.1100 | 1,885,800 |
| Feb 27, 2024 | 5.2300 | 5.3600 | 5.1700 | 5.2200 | 5.2200 | 1,456,300 |
| Feb 26, 2024 | 4.9300 | 5.1900 | 4.9000 | 5.1800 | 5.1800 | 1,873,600 |
| Feb 23, 2024 | 5.1300 | 5.1300 | 4.9300 | 4.9500 | 4.9500 | 1,424,900 |
| Feb 22, 2024 | 4.9200 | 5.1600 | 4.9100 | 5.1600 | 5.1600 | 2,105,500 |
| Feb 21, 2024 | 4.9600 | 5.0300 | 4.8200 | 4.8800 | 4.8800 | 1,505,900 |
| Feb 20, 2024 | 4.9800 | 5.0800 | 4.9600 | 5.0400 | 5.0400 | 2,271,200 |
| Feb 16, 2024 | 5.1500 | 5.2400 | 5.0600 | 5.1100 | 5.1100 | 1,620,500 |
| Feb 15, 2024 | 5.1000 | 5.2200 | 5.0300 | 5.2100 | 5.2100 | 2,853,700 |
| Feb 14, 2024 | 5.0000 | 5.0800 | 4.8200 | 5.0500 | 5.0500 | 1,392,300 |
| Feb 13, 2024 | 5.0600 | 5.1300 | 4.7900 | 4.8600 | 4.8600 | 4,953,000 |
| Feb 12, 2024 | 5.3600 | 5.4800 | 5.3200 | 5.3300 | 5.3300 | 1,699,600 |
| Feb 09, 2024 | 5.2300 | 5.3700 | 5.1700 | 5.3500 | 5.3500 | 1,995,800 |
| Feb 08, 2024 | 5.4500 | 5.4800 | 5.2100 | 5.2100 | 5.2100 | 2,255,300 |
| Feb 07, 2024 | 5.2700 | 5.5600 | 5.2500 | 5.4700 | 5.4700 | 6,064,300 |
| Feb 06, 2024 | 5.0300 | 5.2300 | 4.9800 | 5.2300 | 5.2300 | 2,699,100 |
| Feb 05, 2024 | 5.0800 | 5.1400 | 4.9700 | 4.9800 | 4.9800 | 1,767,100 |
| Feb 02, 2024 | 5.0400 | 5.1800 | 4.9900 | 5.1800 | 5.1800 | 1,235,200 |
| Feb 01, 2024 | 4.9700 | 5.1300 | 4.9400 | 5.0900 | 5.0900 | 1,606,400 |
| Jan 31, 2024 | 5.1200 | 5.1600 | 4.9100 | 4.9400 | 4.9400 | 2,065,900 |
| Jan 30, 2024 | 5.2000 | 5.2200 | 5.1300 | 5.2000 | 5.2000 | 1,640,200 |
| Jan 29, 2024 | 5.1300 | 5.2500 | 5.0800 | 5.2500 | 5.2500 | 2,003,100 |
| Jan 26, 2024 | 5.3200 | 5.3700 | 5.1000 | 5.1200 | 5.1200 | 1,793,800 |
| Jan 25, 2024 | 5.1900 | 5.3000 | 5.1500 | 5.2800 | 5.2800 | 2,786,900 |
| Jan 24, 2024 | 5.2500 | 5.2500 | 5.1100 | 5.1300 | 5.1300 | 2,001,700 |
| Jan 23, 2024 | 5.1800 | 5.2300 | 5.0500 | 5.1400 | 5.1400 | 1,957,400 |
| Jan 22, 2024 | 5.0500 | 5.1500 | 4.9700 | 5.0900 | 5.0900 | 2,030,200 |
| Jan 19, 2024 | 5.1700 | 5.2300 | 4.8700 | 4.9800 | 4.9800 | 3,029,400 |
| Jan 18, 2024 | 4.9400 | 5.1700 | 4.9300 | 5.1500 | 5.1500 | 3,176,600 |
| Jan 17, 2024 | 4.7600 | 4.9000 | 4.7300 | 4.8900 | 4.8900 | 2,758,600 |
| Jan 16, 2024 | 4.8000 | 4.8900 | 4.7200 | 4.8900 | 4.8900 | 1,408,300 |
| Jan 12, 2024 | 4.8900 | 5.0700 | 4.8000 | 4.8400 | 4.8400 | 2,058,300 |
| Jan 11, 2024 | 4.7700 | 5.1300 | 4.7200 | 4.8500 | 4.8500 | 4,925,400 |
| Jan 10, 2024 | 4.4700 | 4.6300 | 4.4200 | 4.5800 | 4.5800 | 2,419,300 |
| Jan 09, 2024 | 4.4000 | 4.5500 | 4.3500 | 4.4900 | 4.4900 | 2,910,300 |
| Jan 08, 2024 | 4.1800 | 4.5300 | 4.1800 | 4.5000 | 4.5000 | 1,939,900 |
| Jan 05, 2024 | 4.2200 | 4.3900 | 4.2200 | 4.3800 | 4.3800 | 2,176,400 |
| Jan 04, 2024 | 4.5900 | 4.5900 | 4.1800 | 4.2900 | 4.2900 | 4,713,900 |
| Jan 03, 2024 | 4.6600 | 4.6800 | 4.5400 | 4.5500 | 4.5500 | 2,461,100 |
| Jan 02, 2024 | 4.7200 | 4.8700 | 4.5600 | 4.7100 | 4.7100 | 2,290,100 |
| Dec 29, 2023 | 4.8400 | 4.8400 | 4.7100 | 4.7500 | 4.7500 | 2,001,800 |
| Dec 28, 2023 | 4.8500 | 4.9600 | 4.8000 | 4.8100 | 4.8100 | 2,001,300 |
| Dec 27, 2023 | 4.8500 | 4.9000 | 4.8100 | 4.8500 | 4.8500 | 1,063,100 |
| Dec 26, 2023 | 4.7500 | 4.8900 | 4.7500 | 4.8500 | 4.8500 | 1,389,400 |
| Dec 22, 2023 | 4.7500 | 4.8600 | 4.7000 | 4.7500 | 4.7500 | 1,447,900 |
| Dec 21, 2023 | 4.6000 | 4.7400 | 4.5500 | 4.7200 | 4.7200 | 1,768,900 |
| Dec 20, 2023 | 4.6800 | 4.7600 | 4.5600 | 4.5800 | 4.5800 | 1,755,300 |
| Dec 19, 2023 | 4.6500 | 4.8200 | 4.6200 | 4.7000 | 4.7000 | 2,001,800 |
| Dec 18, 2023 | 4.6800 | 4.6800 | 4.5300 | 4.6100 | 4.6100 | 2,053,600 |
| Dec 15, 2023 | 4.8800 | 5.0200 | 4.6700 | 4.6900 | 4.6900 | 4,638,300 |
| Dec 14, 2023 | 4.6700 | 5.0000 | 4.6700 | 4.8300 | 4.8300 | 4,025,500 |
| Dec 13, 2023 | 4.5000 | 4.6800 | 4.3900 | 4.6700 | 4.6700 | 2,562,900 |
| Dec 12, 2023 | 4.5300 | 4.5300 | 4.4000 | 4.4600 | 4.4600 | 1,880,700 |
| Dec 11, 2023 | 4.5000 | 4.6400 | 4.4600 | 4.5200 | 4.5200 | 2,871,400 |
| Dec 08, 2023 | 4.4100 | 4.5400 | 4.4100 | 4.5000 | 4.5000 | 3,191,800 |
| Dec 07, 2023 | 4.4300 | 4.5400 | 4.2700 | 4.4200 | 4.4200 | 2,908,200 |
| Dec 06, 2023 | 4.3300 | 4.5500 | 4.2900 | 4.4200 | 4.4200 | 6,686,500 |
| Dec 05, 2023 | 4.2300 | 4.2700 | 4.0900 | 4.2400 | 4.2400 | 2,763,400 |
| Dec 04, 2023 | 4.2300 | 4.3400 | 4.0900 | 4.2000 | 4.2000 | 2,335,800 |
| Dec 01, 2023 | 3.8500 | 4.2700 | 3.7900 | 4.2300 | 4.2300 | 4,395,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.