Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,345.82 +948.08 (+1.50%) CMC Crypto 200
1,334.09 +21.47 (+1.64%)
Infinera Corporation (INFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.6000 | 4.8000 | 4.6000 | 4.7200 | 4.7200 | 2,252,915 |
| 18 Apr 2024 | 4.7900 | 4.8400 | 4.6500 | 4.6600 | 4.6600 | 1,970,100 |
| 17 Apr 2024 | 4.7100 | 4.9300 | 4.7100 | 4.7800 | 4.7800 | 2,782,800 |
| 16 Apr 2024 | 4.5400 | 4.7500 | 4.4900 | 4.6500 | 4.6500 | 3,496,000 |
| 15 Apr 2024 | 4.8400 | 4.8600 | 4.5200 | 4.5400 | 4.5400 | 4,009,600 |
| 12 Apr 2024 | 4.9800 | 5.0100 | 4.7500 | 4.7900 | 4.7900 | 4,143,300 |
| 11 Apr 2024 | 5.1800 | 5.2500 | 5.0700 | 5.1000 | 5.1000 | 5,681,600 |
| 10 Apr 2024 | 5.3200 | 5.3800 | 5.0900 | 5.1300 | 5.1300 | 4,342,200 |
| 09 Apr 2024 | 5.4700 | 5.6600 | 5.4400 | 5.4600 | 5.4600 | 4,197,300 |
| 08 Apr 2024 | 5.8000 | 5.8100 | 5.4400 | 5.4400 | 5.4400 | 4,655,700 |
| 05 Apr 2024 | 5.9900 | 6.0000 | 5.7900 | 5.8000 | 5.8000 | 2,406,400 |
| 04 Apr 2024 | 6.3300 | 6.4000 | 5.9400 | 5.9500 | 5.9500 | 3,419,300 |
| 03 Apr 2024 | 5.8300 | 6.3000 | 5.8000 | 6.2500 | 6.2500 | 6,782,400 |
| 02 Apr 2024 | 6.3200 | 6.3700 | 5.8600 | 5.8700 | 5.8700 | 4,884,500 |
| 01 Apr 2024 | 6.0300 | 6.6200 | 5.9800 | 6.5000 | 6.5000 | 10,172,800 |
| 28 Mar 2024 | 5.5300 | 6.0400 | 5.3500 | 6.0300 | 6.0300 | 9,956,200 |
| 27 Mar 2024 | 5.1600 | 5.7100 | 5.1300 | 5.5100 | 5.5100 | 5,314,900 |
| 26 Mar 2024 | 5.3600 | 5.4100 | 5.0700 | 5.1000 | 5.1000 | 2,944,700 |
| 25 Mar 2024 | 5.4300 | 5.5700 | 5.2700 | 5.3300 | 5.3300 | 2,527,300 |
| 22 Mar 2024 | 5.3400 | 5.4400 | 5.2100 | 5.4200 | 5.4200 | 2,943,000 |
| 21 Mar 2024 | 5.3400 | 5.3700 | 5.2200 | 5.3600 | 5.3600 | 4,107,600 |
| 20 Mar 2024 | 5.0300 | 5.3200 | 5.0100 | 5.2600 | 5.2600 | 5,520,500 |
| 19 Mar 2024 | 4.7500 | 5.0400 | 4.6900 | 5.0300 | 5.0300 | 4,561,700 |
| 18 Mar 2024 | 4.5000 | 4.7700 | 4.4600 | 4.7100 | 4.7100 | 3,064,000 |
| 15 Mar 2024 | 4.4500 | 4.5700 | 4.4100 | 4.5300 | 4.5300 | 4,069,600 |
| 14 Mar 2024 | 4.4100 | 4.5800 | 4.4100 | 4.5100 | 4.5100 | 2,799,400 |
| 13 Mar 2024 | 4.6000 | 4.6400 | 4.4100 | 4.4500 | 4.4500 | 2,049,000 |
| 12 Mar 2024 | 4.4900 | 4.6500 | 4.4400 | 4.6100 | 4.6100 | 2,693,600 |
| 11 Mar 2024 | 4.5900 | 4.6700 | 4.4900 | 4.5100 | 4.5100 | 3,910,100 |
| 08 Mar 2024 | 4.9000 | 4.9200 | 4.6100 | 4.6300 | 4.6300 | 4,731,500 |
| 07 Mar 2024 | 5.2700 | 5.3500 | 4.5300 | 4.8600 | 4.8600 | 16,461,100 |
| 06 Mar 2024 | 5.2800 | 5.7200 | 5.2400 | 5.5100 | 5.5100 | 8,574,800 |
| 05 Mar 2024 | 5.2400 | 5.3200 | 5.1100 | 5.1500 | 5.1500 | 2,628,900 |
| 04 Mar 2024 | 5.4000 | 5.4800 | 5.2100 | 5.3700 | 5.3700 | 2,746,300 |
| 01 Mar 2024 | 5.0200 | 5.3800 | 4.6200 | 5.3500 | 5.3500 | 5,704,400 |
| 29 Feb 2024 | 5.2000 | 5.2300 | 5.0100 | 5.0200 | 5.0200 | 2,144,300 |
| 28 Feb 2024 | 5.1500 | 5.2700 | 5.0800 | 5.1100 | 5.1100 | 1,885,800 |
| 27 Feb 2024 | 5.2300 | 5.3600 | 5.1700 | 5.2200 | 5.2200 | 1,456,300 |
| 26 Feb 2024 | 4.9300 | 5.1900 | 4.9000 | 5.1800 | 5.1800 | 1,873,600 |
| 23 Feb 2024 | 5.1300 | 5.1300 | 4.9300 | 4.9500 | 4.9500 | 1,424,900 |
| 22 Feb 2024 | 4.9200 | 5.1600 | 4.9100 | 5.1600 | 5.1600 | 2,105,500 |
| 21 Feb 2024 | 4.9600 | 5.0300 | 4.8200 | 4.8800 | 4.8800 | 1,505,900 |
| 20 Feb 2024 | 4.9800 | 5.0800 | 4.9600 | 5.0400 | 5.0400 | 2,271,200 |
| 16 Feb 2024 | 5.1500 | 5.2400 | 5.0600 | 5.1100 | 5.1100 | 1,620,500 |
| 15 Feb 2024 | 5.1000 | 5.2200 | 5.0300 | 5.2100 | 5.2100 | 2,853,700 |
| 14 Feb 2024 | 5.0000 | 5.0800 | 4.8200 | 5.0500 | 5.0500 | 1,392,300 |
| 13 Feb 2024 | 5.0600 | 5.1300 | 4.7900 | 4.8600 | 4.8600 | 4,953,000 |
| 12 Feb 2024 | 5.3600 | 5.4800 | 5.3200 | 5.3300 | 5.3300 | 1,699,600 |
| 09 Feb 2024 | 5.2300 | 5.3700 | 5.1700 | 5.3500 | 5.3500 | 1,995,800 |
| 08 Feb 2024 | 5.4500 | 5.4800 | 5.2100 | 5.2100 | 5.2100 | 2,255,300 |
| 07 Feb 2024 | 5.2700 | 5.5600 | 5.2500 | 5.4700 | 5.4700 | 6,064,300 |
| 06 Feb 2024 | 5.0300 | 5.2300 | 4.9800 | 5.2300 | 5.2300 | 2,699,100 |
| 05 Feb 2024 | 5.0800 | 5.1400 | 4.9700 | 4.9800 | 4.9800 | 1,767,100 |
| 02 Feb 2024 | 5.0400 | 5.1800 | 4.9900 | 5.1800 | 5.1800 | 1,235,200 |
| 01 Feb 2024 | 4.9700 | 5.1300 | 4.9400 | 5.0900 | 5.0900 | 1,606,400 |
| 31 Jan 2024 | 5.1200 | 5.1600 | 4.9100 | 4.9400 | 4.9400 | 2,065,900 |
| 30 Jan 2024 | 5.2000 | 5.2200 | 5.1300 | 5.2000 | 5.2000 | 1,640,200 |
| 29 Jan 2024 | 5.1300 | 5.2500 | 5.0800 | 5.2500 | 5.2500 | 2,003,100 |
| 26 Jan 2024 | 5.3200 | 5.3700 | 5.1000 | 5.1200 | 5.1200 | 1,793,800 |
| 25 Jan 2024 | 5.1900 | 5.3000 | 5.1500 | 5.2800 | 5.2800 | 2,786,900 |
| 24 Jan 2024 | 5.2500 | 5.2500 | 5.1100 | 5.1300 | 5.1300 | 2,001,700 |
| 23 Jan 2024 | 5.1800 | 5.2300 | 5.0500 | 5.1400 | 5.1400 | 1,957,400 |
| 22 Jan 2024 | 5.0500 | 5.1500 | 4.9700 | 5.0900 | 5.0900 | 2,030,200 |
| 19 Jan 2024 | 5.1700 | 5.2300 | 4.8700 | 4.9800 | 4.9800 | 3,029,400 |
| 18 Jan 2024 | 4.9400 | 5.1700 | 4.9300 | 5.1500 | 5.1500 | 3,176,600 |
| 17 Jan 2024 | 4.7600 | 4.9000 | 4.7300 | 4.8900 | 4.8900 | 2,758,600 |
| 16 Jan 2024 | 4.8000 | 4.8900 | 4.7200 | 4.8900 | 4.8900 | 1,408,300 |
| 12 Jan 2024 | 4.8900 | 5.0700 | 4.8000 | 4.8400 | 4.8400 | 2,058,300 |
| 11 Jan 2024 | 4.7700 | 5.1300 | 4.7200 | 4.8500 | 4.8500 | 4,925,400 |
| 10 Jan 2024 | 4.4700 | 4.6300 | 4.4200 | 4.5800 | 4.5800 | 2,419,300 |
| 09 Jan 2024 | 4.4000 | 4.5500 | 4.3500 | 4.4900 | 4.4900 | 2,910,300 |
| 08 Jan 2024 | 4.1800 | 4.5300 | 4.1800 | 4.5000 | 4.5000 | 1,939,900 |
| 05 Jan 2024 | 4.2200 | 4.3900 | 4.2200 | 4.3800 | 4.3800 | 2,176,400 |
| 04 Jan 2024 | 4.5900 | 4.5900 | 4.1800 | 4.2900 | 4.2900 | 4,713,900 |
| 03 Jan 2024 | 4.6600 | 4.6800 | 4.5400 | 4.5500 | 4.5500 | 2,461,100 |
| 02 Jan 2024 | 4.7200 | 4.8700 | 4.5600 | 4.7100 | 4.7100 | 2,290,100 |
| 29 Dec 2023 | 4.8400 | 4.8400 | 4.7100 | 4.7500 | 4.7500 | 2,001,800 |
| 28 Dec 2023 | 4.8500 | 4.9600 | 4.8000 | 4.8100 | 4.8100 | 2,001,300 |
| 27 Dec 2023 | 4.8500 | 4.9000 | 4.8100 | 4.8500 | 4.8500 | 1,063,100 |
| 26 Dec 2023 | 4.7500 | 4.8900 | 4.7500 | 4.8500 | 4.8500 | 1,389,400 |
| 22 Dec 2023 | 4.7500 | 4.8600 | 4.7000 | 4.7500 | 4.7500 | 1,447,900 |
| 21 Dec 2023 | 4.6000 | 4.7400 | 4.5500 | 4.7200 | 4.7200 | 1,768,900 |
| 20 Dec 2023 | 4.6800 | 4.7600 | 4.5600 | 4.5800 | 4.5800 | 1,755,300 |
| 19 Dec 2023 | 4.6500 | 4.8200 | 4.6200 | 4.7000 | 4.7000 | 2,001,800 |
| 18 Dec 2023 | 4.6800 | 4.6800 | 4.5300 | 4.6100 | 4.6100 | 2,053,600 |
| 15 Dec 2023 | 4.8800 | 5.0200 | 4.6700 | 4.6900 | 4.6900 | 4,638,300 |
| 14 Dec 2023 | 4.6700 | 5.0000 | 4.6700 | 4.8300 | 4.8300 | 4,025,500 |
| 13 Dec 2023 | 4.5000 | 4.6800 | 4.3900 | 4.6700 | 4.6700 | 2,562,900 |
| 12 Dec 2023 | 4.5300 | 4.5300 | 4.4000 | 4.4600 | 4.4600 | 1,880,700 |
| 11 Dec 2023 | 4.5000 | 4.6400 | 4.4600 | 4.5200 | 4.5200 | 2,871,400 |
| 08 Dec 2023 | 4.4100 | 4.5400 | 4.4100 | 4.5000 | 4.5000 | 3,191,800 |
| 07 Dec 2023 | 4.4300 | 4.5400 | 4.2700 | 4.4200 | 4.4200 | 2,908,200 |
| 06 Dec 2023 | 4.3300 | 4.5500 | 4.2900 | 4.4200 | 4.4200 | 6,686,500 |
| 05 Dec 2023 | 4.2300 | 4.2700 | 4.0900 | 4.2400 | 4.2400 | 2,763,400 |
| 04 Dec 2023 | 4.2300 | 4.3400 | 4.0900 | 4.2000 | 4.2000 | 2,335,800 |
| 01 Dec 2023 | 3.8500 | 4.2700 | 3.7900 | 4.2300 | 4.2300 | 4,395,000 |
| 30 Nov 2023 | 3.9200 | 4.0200 | 3.8000 | 3.8900 | 3.8900 | 2,455,200 |
| 29 Nov 2023 | 4.0000 | 4.0800 | 3.8800 | 3.9100 | 3.9100 | 2,406,900 |
| 28 Nov 2023 | 3.9900 | 4.0100 | 3.8500 | 3.9600 | 3.9600 | 1,404,600 |
| 27 Nov 2023 | 4.1700 | 4.1900 | 3.9900 | 4.0100 | 4.0100 | 1,664,400 |
| *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.