NasdaqGS - Nasdaq Real Time Price • USD
Infinera Corporation (INFN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 4.98 | 5.12 | 4.93 | 5.10 | 5.10 | 1,326,400 |
Apr 25, 2024 | 4.92 | 5.05 | 4.86 | 4.97 | 4.97 | 1,872,400 |
Apr 24, 2024 | 4.83 | 5.01 | 4.81 | 4.98 | 4.98 | 1,660,800 |
Apr 23, 2024 | 4.79 | 4.93 | 4.78 | 4.89 | 4.89 | 1,676,200 |
Apr 22, 2024 | 4.77 | 4.86 | 4.64 | 4.82 | 4.82 | 2,356,500 |
Apr 19, 2024 | 4.60 | 4.80 | 4.60 | 4.72 | 4.72 | 2,252,900 |
Apr 18, 2024 | 4.79 | 4.84 | 4.65 | 4.66 | 4.66 | 1,970,100 |
Apr 17, 2024 | 4.71 | 4.93 | 4.71 | 4.78 | 4.78 | 2,782,800 |
Apr 16, 2024 | 4.54 | 4.75 | 4.49 | 4.65 | 4.65 | 3,496,000 |
Apr 15, 2024 | 4.84 | 4.86 | 4.52 | 4.54 | 4.54 | 4,009,600 |
Apr 12, 2024 | 4.98 | 5.01 | 4.75 | 4.79 | 4.79 | 4,143,300 |
Apr 11, 2024 | 5.18 | 5.25 | 5.07 | 5.10 | 5.10 | 5,681,600 |
Apr 10, 2024 | 5.32 | 5.38 | 5.09 | 5.13 | 5.13 | 4,342,200 |
Apr 9, 2024 | 5.47 | 5.66 | 5.44 | 5.46 | 5.46 | 4,197,300 |
Apr 8, 2024 | 5.80 | 5.81 | 5.44 | 5.44 | 5.44 | 4,655,700 |
Apr 5, 2024 | 5.99 | 6.00 | 5.79 | 5.80 | 5.80 | 2,406,400 |
Apr 4, 2024 | 6.33 | 6.40 | 5.94 | 5.95 | 5.95 | 3,419,300 |
Apr 3, 2024 | 5.83 | 6.30 | 5.80 | 6.25 | 6.25 | 6,782,400 |
Apr 2, 2024 | 6.32 | 6.37 | 5.86 | 5.87 | 5.87 | 4,884,500 |
Apr 1, 2024 | 6.03 | 6.62 | 5.98 | 6.50 | 6.50 | 10,172,800 |
Mar 28, 2024 | 5.53 | 6.04 | 5.35 | 6.03 | 6.03 | 9,956,200 |
Mar 27, 2024 | 5.16 | 5.71 | 5.13 | 5.51 | 5.51 | 5,314,900 |
Mar 26, 2024 | 5.36 | 5.41 | 5.07 | 5.10 | 5.10 | 2,944,700 |
Mar 25, 2024 | 5.43 | 5.57 | 5.27 | 5.33 | 5.33 | 2,527,300 |
Mar 22, 2024 | 5.34 | 5.44 | 5.21 | 5.42 | 5.42 | 2,943,000 |
Mar 21, 2024 | 5.34 | 5.37 | 5.22 | 5.36 | 5.36 | 4,107,600 |
Mar 20, 2024 | 5.03 | 5.32 | 5.01 | 5.26 | 5.26 | 5,520,500 |
Mar 19, 2024 | 4.75 | 5.04 | 4.69 | 5.03 | 5.03 | 4,561,700 |
Mar 18, 2024 | 4.50 | 4.77 | 4.46 | 4.71 | 4.71 | 3,064,000 |
Mar 15, 2024 | 4.45 | 4.57 | 4.41 | 4.53 | 4.53 | 4,069,600 |
Mar 14, 2024 | 4.41 | 4.58 | 4.41 | 4.51 | 4.51 | 2,799,400 |
Mar 13, 2024 | 4.60 | 4.64 | 4.41 | 4.45 | 4.45 | 2,049,000 |
Mar 12, 2024 | 4.49 | 4.65 | 4.44 | 4.61 | 4.61 | 2,693,600 |
Mar 11, 2024 | 4.59 | 4.67 | 4.49 | 4.51 | 4.51 | 3,910,100 |
Mar 8, 2024 | 4.90 | 4.92 | 4.61 | 4.63 | 4.63 | 4,731,500 |
Mar 7, 2024 | 5.27 | 5.35 | 4.53 | 4.86 | 4.86 | 16,461,100 |
Mar 6, 2024 | 5.28 | 5.72 | 5.24 | 5.51 | 5.51 | 8,574,800 |
Mar 5, 2024 | 5.24 | 5.32 | 5.11 | 5.15 | 5.15 | 2,628,900 |
Mar 4, 2024 | 5.40 | 5.48 | 5.21 | 5.37 | 5.37 | 2,746,300 |
Mar 1, 2024 | 5.02 | 5.38 | 4.62 | 5.35 | 5.35 | 5,704,400 |
Feb 29, 2024 | 5.20 | 5.23 | 5.01 | 5.02 | 5.02 | 2,144,300 |
Feb 28, 2024 | 5.15 | 5.27 | 5.08 | 5.11 | 5.11 | 1,885,800 |
Feb 27, 2024 | 5.23 | 5.36 | 5.17 | 5.22 | 5.22 | 1,456,300 |
Feb 26, 2024 | 4.93 | 5.19 | 4.90 | 5.18 | 5.18 | 1,873,600 |
Feb 23, 2024 | 5.13 | 5.13 | 4.93 | 4.95 | 4.95 | 1,424,900 |
Feb 22, 2024 | 4.92 | 5.16 | 4.91 | 5.16 | 5.16 | 2,105,500 |
Feb 21, 2024 | 4.96 | 5.03 | 4.82 | 4.88 | 4.88 | 1,505,900 |
Feb 20, 2024 | 4.98 | 5.08 | 4.96 | 5.04 | 5.04 | 2,271,200 |
Feb 16, 2024 | 5.15 | 5.24 | 5.06 | 5.11 | 5.11 | 1,620,500 |
Feb 15, 2024 | 5.10 | 5.22 | 5.03 | 5.21 | 5.21 | 2,853,700 |
Feb 14, 2024 | 5.00 | 5.08 | 4.82 | 5.05 | 5.05 | 1,392,300 |
Feb 13, 2024 | 5.06 | 5.13 | 4.79 | 4.86 | 4.86 | 4,953,000 |
Feb 12, 2024 | 5.36 | 5.48 | 5.32 | 5.33 | 5.33 | 1,699,600 |
Feb 9, 2024 | 5.23 | 5.37 | 5.17 | 5.35 | 5.35 | 1,995,800 |
Feb 8, 2024 | 5.45 | 5.48 | 5.21 | 5.21 | 5.21 | 2,255,300 |
Feb 7, 2024 | 5.27 | 5.56 | 5.25 | 5.47 | 5.47 | 6,064,300 |
Feb 6, 2024 | 5.03 | 5.23 | 4.98 | 5.23 | 5.23 | 2,699,100 |
Feb 5, 2024 | 5.08 | 5.14 | 4.97 | 4.98 | 4.98 | 1,767,100 |
Feb 2, 2024 | 5.04 | 5.18 | 4.99 | 5.18 | 5.18 | 1,235,200 |
Feb 1, 2024 | 4.97 | 5.13 | 4.94 | 5.09 | 5.09 | 1,606,400 |
Jan 31, 2024 | 5.12 | 5.16 | 4.91 | 4.94 | 4.94 | 2,065,900 |
Jan 30, 2024 | 5.20 | 5.22 | 5.13 | 5.20 | 5.20 | 1,640,200 |
Jan 29, 2024 | 5.13 | 5.25 | 5.08 | 5.25 | 5.25 | 2,003,100 |
Jan 26, 2024 | 5.32 | 5.37 | 5.10 | 5.12 | 5.12 | 1,793,800 |
Jan 25, 2024 | 5.19 | 5.30 | 5.15 | 5.28 | 5.28 | 2,786,900 |
Jan 24, 2024 | 5.25 | 5.25 | 5.11 | 5.13 | 5.13 | 2,001,700 |
Jan 23, 2024 | 5.18 | 5.23 | 5.05 | 5.14 | 5.14 | 1,957,400 |
Jan 22, 2024 | 5.05 | 5.15 | 4.97 | 5.09 | 5.09 | 2,030,200 |
Jan 19, 2024 | 5.17 | 5.23 | 4.87 | 4.98 | 4.98 | 3,029,400 |
Jan 18, 2024 | 4.94 | 5.17 | 4.93 | 5.15 | 5.15 | 3,176,600 |
Jan 17, 2024 | 4.76 | 4.90 | 4.73 | 4.89 | 4.89 | 2,758,600 |
Jan 16, 2024 | 4.80 | 4.89 | 4.72 | 4.89 | 4.89 | 1,408,300 |
Jan 12, 2024 | 4.89 | 5.07 | 4.80 | 4.84 | 4.84 | 2,058,300 |
Jan 11, 2024 | 4.77 | 5.13 | 4.72 | 4.85 | 4.85 | 4,925,400 |
Jan 10, 2024 | 4.47 | 4.63 | 4.42 | 4.58 | 4.58 | 2,419,300 |
Jan 9, 2024 | 4.40 | 4.55 | 4.35 | 4.49 | 4.49 | 2,910,300 |
Jan 8, 2024 | 4.18 | 4.53 | 4.18 | 4.50 | 4.50 | 1,939,900 |
Jan 5, 2024 | 4.22 | 4.39 | 4.22 | 4.38 | 4.38 | 2,176,400 |
Jan 4, 2024 | 4.59 | 4.59 | 4.18 | 4.29 | 4.29 | 4,713,900 |
Jan 3, 2024 | 4.66 | 4.68 | 4.54 | 4.55 | 4.55 | 2,461,100 |
Jan 2, 2024 | 4.72 | 4.87 | 4.56 | 4.71 | 4.71 | 2,290,100 |
Dec 29, 2023 | 4.84 | 4.84 | 4.71 | 4.75 | 4.75 | 2,001,800 |
Dec 28, 2023 | 4.85 | 4.96 | 4.80 | 4.81 | 4.81 | 2,001,300 |
Dec 27, 2023 | 4.85 | 4.90 | 4.81 | 4.85 | 4.85 | 1,063,100 |
Dec 26, 2023 | 4.75 | 4.89 | 4.75 | 4.85 | 4.85 | 1,389,400 |
Dec 22, 2023 | 4.75 | 4.86 | 4.70 | 4.75 | 4.75 | 1,447,900 |
Dec 21, 2023 | 4.60 | 4.74 | 4.55 | 4.72 | 4.72 | 1,768,900 |
Dec 20, 2023 | 4.68 | 4.76 | 4.56 | 4.58 | 4.58 | 1,755,300 |
Dec 19, 2023 | 4.65 | 4.82 | 4.62 | 4.70 | 4.70 | 2,001,800 |
Dec 18, 2023 | 4.68 | 4.68 | 4.53 | 4.61 | 4.61 | 2,053,600 |
Dec 15, 2023 | 4.88 | 5.02 | 4.67 | 4.69 | 4.69 | 4,638,300 |
Dec 14, 2023 | 4.67 | 5.00 | 4.67 | 4.83 | 4.83 | 4,025,500 |
Dec 13, 2023 | 4.50 | 4.68 | 4.39 | 4.67 | 4.67 | 2,562,900 |
Dec 12, 2023 | 4.53 | 4.53 | 4.40 | 4.46 | 4.46 | 1,880,700 |
Dec 11, 2023 | 4.50 | 4.64 | 4.46 | 4.52 | 4.52 | 2,871,400 |
Dec 8, 2023 | 4.41 | 4.54 | 4.41 | 4.50 | 4.50 | 3,191,800 |
Dec 7, 2023 | 4.43 | 4.54 | 4.27 | 4.42 | 4.42 | 2,908,200 |
Dec 6, 2023 | 4.33 | 4.55 | 4.29 | 4.42 | 4.42 | 6,686,500 |
Dec 5, 2023 | 4.23 | 4.27 | 4.09 | 4.24 | 4.24 | 2,763,400 |
Dec 4, 2023 | 4.23 | 4.34 | 4.09 | 4.20 | 4.20 | 2,335,800 |
Dec 1, 2023 | 3.85 | 4.27 | 3.79 | 4.23 | 4.23 | 4,395,000 |
Nov 30, 2023 | 3.92 | 4.02 | 3.80 | 3.89 | 3.89 | 2,455,200 |
Nov 29, 2023 | 4.00 | 4.08 | 3.88 | 3.91 | 3.91 | 2,406,900 |
Nov 28, 2023 | 3.99 | 4.01 | 3.85 | 3.96 | 3.96 | 1,404,600 |
Nov 27, 2023 | 4.17 | 4.19 | 3.99 | 4.01 | 4.01 | 1,664,400 |
Nov 24, 2023 | 4.19 | 4.26 | 4.11 | 4.22 | 4.22 | 582,900 |
Nov 22, 2023 | 4.13 | 4.39 | 4.13 | 4.21 | 4.21 | 1,722,800 |
Nov 21, 2023 | 4.16 | 4.22 | 4.05 | 4.14 | 4.14 | 5,179,200 |
Nov 20, 2023 | 4.25 | 4.29 | 4.15 | 4.22 | 4.22 | 2,372,200 |
Nov 17, 2023 | 4.27 | 4.36 | 4.22 | 4.27 | 4.27 | 1,983,300 |
Nov 16, 2023 | 4.36 | 4.36 | 4.09 | 4.22 | 4.22 | 2,498,700 |
Nov 15, 2023 | 4.45 | 4.59 | 4.37 | 4.40 | 4.40 | 2,967,200 |
Nov 14, 2023 | 4.15 | 4.43 | 4.05 | 4.43 | 4.43 | 3,857,400 |
Nov 13, 2023 | 3.98 | 4.05 | 3.83 | 3.96 | 3.96 | 2,649,000 |
Nov 10, 2023 | 3.80 | 4.01 | 3.68 | 3.99 | 3.99 | 4,253,100 |
Nov 9, 2023 | 3.65 | 4.23 | 3.61 | 3.77 | 3.77 | 12,329,500 |
Nov 8, 2023 | 3.13 | 3.31 | 3.07 | 3.29 | 3.29 | 4,800,600 |
Nov 7, 2023 | 3.05 | 3.10 | 2.98 | 3.09 | 3.09 | 3,384,500 |
Nov 6, 2023 | 3.18 | 3.20 | 3.08 | 3.12 | 3.12 | 1,703,700 |
Nov 3, 2023 | 3.16 | 3.23 | 3.13 | 3.16 | 3.16 | 2,970,900 |
Nov 2, 2023 | 3.00 | 3.05 | 2.93 | 3.05 | 3.05 | 1,418,200 |
Nov 1, 2023 | 2.91 | 3.00 | 2.83 | 2.95 | 2.95 | 2,612,400 |
Oct 31, 2023 | 2.88 | 3.01 | 2.84 | 2.93 | 2.93 | 1,554,400 |
Oct 30, 2023 | 3.02 | 3.06 | 2.82 | 2.87 | 2.87 | 1,751,300 |
Oct 27, 2023 | 3.11 | 3.11 | 2.96 | 2.98 | 2.98 | 2,353,500 |
Oct 26, 2023 | 3.06 | 3.14 | 3.00 | 3.11 | 3.11 | 1,424,900 |
Oct 25, 2023 | 3.13 | 3.19 | 3.04 | 3.05 | 3.05 | 2,592,000 |
Oct 24, 2023 | 3.12 | 3.19 | 3.08 | 3.17 | 3.17 | 1,291,200 |
Oct 23, 2023 | 3.24 | 3.26 | 3.08 | 3.09 | 3.09 | 2,116,400 |
Oct 20, 2023 | 3.25 | 3.28 | 3.19 | 3.25 | 3.25 | 2,081,100 |
Oct 19, 2023 | 3.31 | 3.38 | 3.24 | 3.25 | 3.25 | 1,418,800 |
Oct 18, 2023 | 3.43 | 3.43 | 3.29 | 3.32 | 3.32 | 1,584,100 |
Oct 17, 2023 | 3.53 | 3.53 | 3.41 | 3.46 | 3.46 | 2,491,800 |
Oct 16, 2023 | 3.46 | 3.61 | 3.46 | 3.58 | 3.58 | 1,381,800 |
Oct 13, 2023 | 3.55 | 3.57 | 3.42 | 3.43 | 3.43 | 1,573,100 |
Oct 12, 2023 | 3.70 | 3.70 | 3.52 | 3.56 | 3.56 | 1,277,000 |
Oct 11, 2023 | 3.75 | 3.78 | 3.63 | 3.69 | 3.69 | 3,332,100 |
Oct 10, 2023 | 3.71 | 3.88 | 3.71 | 3.76 | 3.76 | 1,810,400 |
Oct 9, 2023 | 3.72 | 3.75 | 3.64 | 3.70 | 3.70 | 1,148,600 |
Oct 6, 2023 | 3.66 | 3.80 | 3.56 | 3.78 | 3.78 | 1,866,600 |
Oct 5, 2023 | 3.94 | 3.98 | 3.69 | 3.70 | 3.70 | 2,444,300 |
Oct 4, 2023 | 3.96 | 4.01 | 3.87 | 3.99 | 3.99 | 1,069,100 |
Oct 3, 2023 | 4.06 | 4.11 | 3.94 | 3.97 | 3.97 | 1,404,000 |
Oct 2, 2023 | 4.14 | 4.20 | 4.06 | 4.10 | 4.10 | 1,292,900 |
Sep 29, 2023 | 4.03 | 4.24 | 4.03 | 4.18 | 4.18 | 1,817,400 |
Sep 28, 2023 | 4.18 | 4.18 | 3.97 | 4.01 | 4.01 | 2,067,100 |
Sep 27, 2023 | 3.83 | 3.95 | 3.83 | 3.89 | 3.89 | 1,162,800 |
Sep 26, 2023 | 4.09 | 4.11 | 3.83 | 3.84 | 3.84 | 2,098,000 |
Sep 25, 2023 | 4.06 | 4.16 | 4.06 | 4.10 | 4.10 | 1,786,200 |
Sep 22, 2023 | 4.10 | 4.18 | 4.06 | 4.14 | 4.14 | 1,597,900 |
Sep 21, 2023 | 4.18 | 4.20 | 4.05 | 4.08 | 4.08 | 1,297,600 |
Sep 20, 2023 | 4.22 | 4.30 | 4.21 | 4.21 | 4.21 | 1,558,000 |
Sep 19, 2023 | 4.30 | 4.31 | 4.20 | 4.21 | 4.21 | 1,333,100 |
Sep 18, 2023 | 4.25 | 4.33 | 4.19 | 4.30 | 4.30 | 1,373,300 |
Sep 15, 2023 | 4.32 | 4.33 | 4.18 | 4.27 | 4.27 | 3,788,900 |
Sep 14, 2023 | 4.20 | 4.43 | 4.19 | 4.32 | 4.32 | 3,253,800 |
Sep 13, 2023 | 4.06 | 4.17 | 4.03 | 4.16 | 4.16 | 2,185,300 |
Sep 12, 2023 | 4.10 | 4.11 | 4.02 | 4.09 | 4.09 | 1,163,900 |
Sep 11, 2023 | 4.22 | 4.27 | 4.07 | 4.10 | 4.10 | 1,474,800 |
Sep 8, 2023 | 4.25 | 4.25 | 4.09 | 4.21 | 4.21 | 1,077,800 |
Sep 7, 2023 | 4.30 | 4.34 | 4.19 | 4.19 | 4.19 | 1,518,800 |
Sep 6, 2023 | 4.41 | 4.46 | 4.30 | 4.35 | 4.35 | 1,761,000 |
Sep 5, 2023 | 4.53 | 4.53 | 4.38 | 4.42 | 4.42 | 1,362,300 |
Sep 1, 2023 | 4.67 | 4.82 | 4.48 | 4.54 | 4.54 | 2,251,900 |
Aug 31, 2023 | 4.33 | 4.79 | 4.32 | 4.68 | 4.68 | 5,545,200 |
Aug 30, 2023 | 4.10 | 4.29 | 4.07 | 4.21 | 4.21 | 2,014,700 |
Aug 29, 2023 | 3.99 | 4.14 | 3.95 | 4.11 | 4.11 | 1,257,500 |
Aug 28, 2023 | 4.10 | 4.16 | 3.93 | 3.98 | 3.98 | 1,591,300 |
Aug 25, 2023 | 4.01 | 4.12 | 4.00 | 4.10 | 4.10 | 1,211,800 |
Aug 24, 2023 | 4.11 | 4.12 | 3.96 | 4.00 | 4.00 | 1,234,100 |
Aug 23, 2023 | 4.12 | 4.18 | 4.03 | 4.11 | 4.11 | 1,539,700 |
Aug 22, 2023 | 3.95 | 4.16 | 3.94 | 4.14 | 4.14 | 2,183,500 |
Aug 21, 2023 | 4.06 | 4.13 | 3.94 | 3.95 | 3.95 | 1,745,400 |
Aug 18, 2023 | 3.89 | 4.10 | 3.88 | 4.07 | 4.07 | 2,386,700 |
Aug 17, 2023 | 3.93 | 4.13 | 3.92 | 3.93 | 3.93 | 2,733,800 |
Aug 16, 2023 | 4.11 | 4.21 | 3.84 | 3.93 | 3.93 | 4,307,100 |
Aug 15, 2023 | 4.24 | 4.36 | 4.16 | 4.19 | 4.19 | 2,390,400 |
Aug 14, 2023 | 4.18 | 4.30 | 4.13 | 4.26 | 4.26 | 2,101,600 |
Aug 11, 2023 | 4.09 | 4.24 | 3.95 | 4.21 | 4.21 | 4,743,100 |
Aug 10, 2023 | 3.84 | 4.32 | 3.79 | 4.16 | 4.16 | 7,226,300 |
Aug 9, 2023 | 3.73 | 3.77 | 3.62 | 3.69 | 3.69 | 3,822,900 |
Aug 8, 2023 | 3.78 | 3.84 | 3.68 | 3.73 | 3.73 | 4,735,800 |
Aug 7, 2023 | 4.01 | 4.06 | 3.84 | 3.86 | 3.86 | 3,339,400 |
Aug 4, 2023 | 4.04 | 4.19 | 3.95 | 4.01 | 4.01 | 3,325,700 |
Aug 3, 2023 | 4.27 | 4.27 | 3.99 | 4.02 | 4.02 | 3,712,200 |
Aug 2, 2023 | 4.30 | 4.35 | 4.22 | 4.27 | 4.27 | 2,492,800 |
Aug 1, 2023 | 4.50 | 4.53 | 4.31 | 4.34 | 4.34 | 1,700,400 |
Jul 31, 2023 | 4.49 | 4.58 | 4.43 | 4.50 | 4.50 | 3,175,200 |
Jul 28, 2023 | 4.70 | 4.75 | 4.48 | 4.48 | 4.48 | 1,853,300 |
Jul 27, 2023 | 4.74 | 4.83 | 4.68 | 4.69 | 4.69 | 1,931,300 |
Jul 26, 2023 | 4.69 | 4.74 | 4.63 | 4.71 | 4.71 | 1,122,800 |
Jul 25, 2023 | 4.72 | 4.79 | 4.62 | 4.71 | 4.71 | 1,310,800 |
Jul 24, 2023 | 4.72 | 4.82 | 4.65 | 4.72 | 4.72 | 2,223,200 |
Jul 21, 2023 | 4.66 | 4.74 | 4.63 | 4.74 | 4.74 | 4,681,500 |
Jul 20, 2023 | 4.63 | 4.65 | 4.51 | 4.62 | 4.62 | 1,499,800 |
Jul 19, 2023 | 4.70 | 4.77 | 4.67 | 4.68 | 4.68 | 1,163,400 |
Jul 18, 2023 | 4.64 | 4.75 | 4.58 | 4.71 | 4.71 | 1,499,600 |
Jul 17, 2023 | 4.72 | 4.84 | 4.64 | 4.65 | 4.65 | 1,416,600 |
Jul 14, 2023 | 4.96 | 4.97 | 4.63 | 4.71 | 4.71 | 3,416,400 |
Jul 13, 2023 | 5.14 | 5.24 | 5.03 | 5.06 | 5.06 | 1,921,800 |
Jul 12, 2023 | 5.14 | 5.19 | 5.05 | 5.14 | 5.14 | 3,091,000 |
Jul 11, 2023 | 4.83 | 5.05 | 4.83 | 5.03 | 5.03 | 3,744,900 |
Jul 10, 2023 | 4.62 | 4.89 | 4.60 | 4.85 | 4.85 | 2,146,700 |
Jul 7, 2023 | 4.51 | 4.70 | 4.49 | 4.64 | 4.64 | 1,494,100 |
Jul 6, 2023 | 4.46 | 4.57 | 4.45 | 4.52 | 4.52 | 1,683,200 |
Jul 5, 2023 | 4.67 | 4.69 | 4.59 | 4.61 | 4.61 | 1,664,000 |
Jul 3, 2023 | 4.78 | 4.80 | 4.68 | 4.69 | 4.69 | 1,128,400 |
Jun 30, 2023 | 4.68 | 4.88 | 4.64 | 4.83 | 4.83 | 3,666,000 |
Jun 29, 2023 | 4.61 | 4.72 | 4.59 | 4.64 | 4.64 | 1,459,400 |
Jun 28, 2023 | 4.54 | 4.62 | 4.45 | 4.61 | 4.61 | 1,337,400 |
Jun 27, 2023 | 4.52 | 4.61 | 4.42 | 4.55 | 4.55 | 1,630,800 |
Jun 26, 2023 | 4.49 | 4.61 | 4.49 | 4.51 | 4.51 | 1,623,800 |
Jun 23, 2023 | 4.60 | 4.62 | 4.49 | 4.52 | 4.52 | 5,292,600 |
Jun 22, 2023 | 4.68 | 4.72 | 4.60 | 4.66 | 4.66 | 1,503,500 |
Jun 21, 2023 | 4.89 | 4.94 | 4.65 | 4.70 | 4.70 | 1,917,900 |
Jun 20, 2023 | 5.07 | 5.23 | 4.80 | 4.89 | 4.89 | 4,293,400 |
Jun 16, 2023 | 5.00 | 5.14 | 4.88 | 5.07 | 5.07 | 5,303,900 |
Jun 15, 2023 | 4.87 | 4.99 | 4.76 | 4.94 | 4.94 | 1,788,000 |
Jun 14, 2023 | 4.73 | 4.93 | 4.71 | 4.87 | 4.87 | 3,488,400 |
Jun 13, 2023 | 4.66 | 4.86 | 4.65 | 4.75 | 4.75 | 3,955,600 |
Jun 12, 2023 | 4.55 | 4.65 | 4.52 | 4.64 | 4.64 | 3,937,100 |
Jun 9, 2023 | 4.52 | 4.58 | 4.44 | 4.51 | 4.51 | 2,256,600 |
Jun 8, 2023 | 4.74 | 4.74 | 4.52 | 4.52 | 4.52 | 2,638,800 |
Jun 7, 2023 | 4.65 | 4.89 | 4.65 | 4.72 | 4.72 | 3,817,400 |
Jun 6, 2023 | 4.66 | 4.75 | 4.48 | 4.65 | 4.65 | 7,119,400 |
Jun 5, 2023 | 4.84 | 4.89 | 4.74 | 4.76 | 4.76 | 2,735,800 |
Jun 2, 2023 | 4.83 | 4.89 | 4.73 | 4.88 | 4.88 | 3,706,700 |
Jun 1, 2023 | 4.90 | 4.93 | 4.69 | 4.79 | 4.79 | 3,643,900 |
May 31, 2023 | 5.09 | 5.11 | 4.80 | 4.90 | 4.90 | 7,550,200 |
May 30, 2023 | 5.10 | 5.18 | 4.98 | 5.15 | 5.15 | 3,944,500 |
May 26, 2023 | 4.68 | 5.01 | 4.68 | 4.92 | 4.92 | 3,772,000 |
May 25, 2023 | 4.82 | 4.89 | 4.70 | 4.72 | 4.72 | 2,389,900 |
May 24, 2023 | 4.89 | 4.92 | 4.72 | 4.79 | 4.79 | 3,005,200 |
May 23, 2023 | 4.97 | 5.09 | 4.89 | 4.94 | 4.94 | 2,532,000 |
May 22, 2023 | 4.98 | 5.03 | 4.88 | 4.95 | 4.95 | 2,683,600 |
May 19, 2023 | 5.14 | 5.15 | 5.00 | 5.01 | 5.01 | 2,214,900 |
May 18, 2023 | 4.99 | 5.09 | 4.97 | 5.07 | 5.07 | 3,161,100 |
May 17, 2023 | 4.90 | 5.14 | 4.90 | 5.06 | 5.06 | 5,387,800 |
May 16, 2023 | 4.89 | 5.00 | 4.86 | 4.86 | 4.86 | 2,136,900 |
May 15, 2023 | 4.86 | 4.97 | 4.84 | 4.93 | 4.93 | 1,974,500 |
May 12, 2023 | 4.92 | 4.96 | 4.81 | 4.86 | 4.86 | 2,709,700 |
May 11, 2023 | 5.08 | 5.11 | 4.90 | 4.91 | 4.91 | 2,122,500 |
May 10, 2023 | 5.21 | 5.21 | 5.07 | 5.13 | 5.13 | 2,134,000 |
May 9, 2023 | 5.15 | 5.22 | 5.05 | 5.13 | 5.13 | 2,625,600 |
May 8, 2023 | 5.41 | 5.47 | 5.14 | 5.20 | 5.20 | 2,406,100 |
May 5, 2023 | 5.46 | 5.54 | 5.39 | 5.41 | 5.41 | 2,599,100 |
May 4, 2023 | 5.55 | 5.69 | 5.23 | 5.38 | 5.38 | 5,552,100 |
May 3, 2023 | 5.88 | 5.93 | 5.71 | 5.72 | 5.72 | 3,022,300 |
May 2, 2023 | 6.05 | 6.16 | 5.80 | 5.87 | 5.87 | 3,246,600 |
May 1, 2023 | 6.33 | 6.38 | 6.17 | 6.21 | 6.21 | 1,173,300 |
Apr 28, 2023 | 6.18 | 6.35 | 6.14 | 6.33 | 6.33 | 1,992,500 |
Apr 27, 2023 | 6.25 | 6.29 | 6.05 | 6.22 | 6.22 | 2,101,500 |
Related Tickers
CIEN Ciena Corporation
46.61
+2.04%
LITE Lumentum Holdings Inc.
43.42
+3.36%
ADTN ADTRAN Holdings, Inc.
4.4300
-3.06%
HLIT Harmonic Inc.
9.20
0.00%
DZSI DZS Inc.
1.1800
+5.36%
AAOI Applied Optoelectronics, Inc.
10.85
+1.78%
NTGR NETGEAR, Inc.
14.85
+0.20%
VIAV Viavi Solutions Inc.
8.01
+0.50%
AKTS Akoustis Technologies, Inc.
0.5462
-3.46%
EXTR Extreme Networks, Inc.
11.60
+2.38%