NasdaqGS - Nasdaq Real Time Price • USD
Infinera Corporation (INFN)
As of 11:33 AM EDT. Market Open.
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 25, 2024 | 4.7900 | 5.0500 | 4.8600 | 4.9900 | 4.9900 | 435,578 |
| 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 9, 2024 | 5.4700 | 5.6600 | 5.4400 | 5.4600 | 5.4600 | 4,197,300 |
| Apr 8, 2024 | 5.8000 | 5.8100 | 5.4400 | 5.4400 | 5.4400 | 4,655,700 |
| Apr 5, 2024 | 5.9900 | 6.0000 | 5.7900 | 5.8000 | 5.8000 | 2,406,400 |
| Apr 4, 2024 | 6.3300 | 6.4000 | 5.9400 | 5.9500 | 5.9500 | 3,419,300 |
| Apr 3, 2024 | 5.8300 | 6.3000 | 5.8000 | 6.2500 | 6.2500 | 6,782,400 |
| Apr 2, 2024 | 6.3200 | 6.3700 | 5.8600 | 5.8700 | 5.8700 | 4,884,500 |
| Apr 1, 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 8, 2024 | 4.9000 | 4.9200 | 4.6100 | 4.6300 | 4.6300 | 4,731,500 |
| Mar 7, 2024 | 5.2700 | 5.3500 | 4.5300 | 4.8600 | 4.8600 | 16,461,100 |
| Mar 6, 2024 | 5.2800 | 5.7200 | 5.2400 | 5.5100 | 5.5100 | 8,574,800 |
| Mar 5, 2024 | 5.2400 | 5.3200 | 5.1100 | 5.1500 | 5.1500 | 2,628,900 |
| Mar 4, 2024 | 5.4000 | 5.4800 | 5.2100 | 5.3700 | 5.3700 | 2,746,300 |
| Mar 1, 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 9, 2024 | 5.2300 | 5.3700 | 5.1700 | 5.3500 | 5.3500 | 1,995,800 |
| Feb 8, 2024 | 5.4500 | 5.4800 | 5.2100 | 5.2100 | 5.2100 | 2,255,300 |
| Feb 7, 2024 | 5.2700 | 5.5600 | 5.2500 | 5.4700 | 5.4700 | 6,064,300 |
| Feb 6, 2024 | 5.0300 | 5.2300 | 4.9800 | 5.2300 | 5.2300 | 2,699,100 |
| Feb 5, 2024 | 5.0800 | 5.1400 | 4.9700 | 4.9800 | 4.9800 | 1,767,100 |
| Feb 2, 2024 | 5.0400 | 5.1800 | 4.9900 | 5.1800 | 5.1800 | 1,235,200 |
| Feb 1, 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 9, 2024 | 4.4000 | 4.5500 | 4.3500 | 4.4900 | 4.4900 | 2,910,300 |
| Jan 8, 2024 | 4.1800 | 4.5300 | 4.1800 | 4.5000 | 4.5000 | 1,939,900 |
| Jan 5, 2024 | 4.2200 | 4.3900 | 4.2200 | 4.3800 | 4.3800 | 2,176,400 |
| Jan 4, 2024 | 4.5900 | 4.5900 | 4.1800 | 4.2900 | 4.2900 | 4,713,900 |
| Jan 3, 2024 | 4.6600 | 4.6800 | 4.5400 | 4.5500 | 4.5500 | 2,461,100 |
| Jan 2, 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 8, 2023 | 4.4100 | 4.5400 | 4.4100 | 4.5000 | 4.5000 | 3,191,800 |
| Dec 7, 2023 | 4.4300 | 4.5400 | 4.2700 | 4.4200 | 4.4200 | 2,908,200 |
| Dec 6, 2023 | 4.3300 | 4.5500 | 4.2900 | 4.4200 | 4.4200 | 6,686,500 |
| Dec 5, 2023 | 4.2300 | 4.2700 | 4.0900 | 4.2400 | 4.2400 | 2,763,400 |
| Dec 4, 2023 | 4.2300 | 4.3400 | 4.0900 | 4.2000 | 4.2000 | 2,335,800 |
| Dec 1, 2023 | 3.8500 | 4.2700 | 3.7900 | 4.2300 | 4.2300 | 4,395,000 |
| Nov 30, 2023 | 3.9200 | 4.0200 | 3.8000 | 3.8900 | 3.8900 | 2,455,200 |
| Nov 29, 2023 | 4.0000 | 4.0800 | 3.8800 | 3.9100 | 3.9100 | 2,406,900 |
| Nov 28, 2023 | 3.9900 | 4.0100 | 3.8500 | 3.9600 | 3.9600 | 1,404,600 |
| Nov 27, 2023 | 4.1700 | 4.1900 | 3.9900 | 4.0100 | 4.0100 | 1,664,400 |
| Nov 24, 2023 | 4.1900 | 4.2600 | 4.1100 | 4.2200 | 4.2200 | 582,900 |
| Nov 22, 2023 | 4.1300 | 4.3900 | 4.1300 | 4.2100 | 4.2100 | 1,722,800 |
| Nov 21, 2023 | 4.1600 | 4.2200 | 4.0500 | 4.1400 | 4.1400 | 5,179,200 |
| Nov 20, 2023 | 4.2500 | 4.2900 | 4.1500 | 4.2200 | 4.2200 | 2,372,200 |
| Nov 17, 2023 | 4.2700 | 4.3600 | 4.2200 | 4.2700 | 4.2700 | 1,983,300 |
| Nov 16, 2023 | 4.3600 | 4.3600 | 4.0900 | 4.2200 | 4.2200 | 2,498,700 |
| Nov 15, 2023 | 4.4500 | 4.5900 | 4.3700 | 4.4000 | 4.4000 | 2,967,200 |
| Nov 14, 2023 | 4.1500 | 4.4300 | 4.0500 | 4.4300 | 4.4300 | 3,857,400 |
| Nov 13, 2023 | 3.9800 | 4.0500 | 3.8300 | 3.9600 | 3.9600 | 2,649,000 |
| Nov 10, 2023 | 3.8000 | 4.0100 | 3.6800 | 3.9900 | 3.9900 | 4,253,100 |
| Nov 9, 2023 | 3.6500 | 4.2300 | 3.6100 | 3.7700 | 3.7700 | 12,329,500 |
| Nov 8, 2023 | 3.1300 | 3.3100 | 3.0700 | 3.2900 | 3.2900 | 4,800,600 |
| Nov 7, 2023 | 3.0500 | 3.1000 | 2.9800 | 3.0900 | 3.0900 | 3,384,500 |
| Nov 6, 2023 | 3.1800 | 3.2000 | 3.0800 | 3.1200 | 3.1200 | 1,703,700 |
| Nov 3, 2023 | 3.1600 | 3.2300 | 3.1300 | 3.1600 | 3.1600 | 2,970,900 |
| Nov 2, 2023 | 3.0000 | 3.0500 | 2.9300 | 3.0500 | 3.0500 | 1,418,200 |
| Nov 1, 2023 | 2.9100 | 3.0000 | 2.8300 | 2.9500 | 2.9500 | 2,612,400 |
| Oct 31, 2023 | 2.8800 | 3.0100 | 2.8400 | 2.9300 | 2.9300 | 1,554,400 |
| Oct 30, 2023 | 3.0200 | 3.0600 | 2.8200 | 2.8700 | 2.8700 | 1,751,300 |
| Oct 27, 2023 | 3.1100 | 3.1100 | 2.9600 | 2.9800 | 2.9800 | 2,353,500 |
| Oct 26, 2023 | 3.0600 | 3.1400 | 3.0000 | 3.1100 | 3.1100 | 1,424,900 |
| Oct 25, 2023 | 3.1300 | 3.1900 | 3.0400 | 3.0500 | 3.0500 | 2,592,000 |
| Oct 24, 2023 | 3.1200 | 3.1900 | 3.0800 | 3.1700 | 3.1700 | 1,291,200 |
| Oct 23, 2023 | 3.2400 | 3.2600 | 3.0800 | 3.0900 | 3.0900 | 2,116,400 |
| Oct 20, 2023 | 3.2500 | 3.2800 | 3.1900 | 3.2500 | 3.2500 | 2,081,100 |
| Oct 19, 2023 | 3.3100 | 3.3800 | 3.2400 | 3.2500 | 3.2500 | 1,418,800 |
| Oct 18, 2023 | 3.4300 | 3.4300 | 3.2900 | 3.3200 | 3.3200 | 1,584,100 |
| Oct 17, 2023 | 3.5300 | 3.5300 | 3.4100 | 3.4600 | 3.4600 | 2,491,800 |
| Oct 16, 2023 | 3.4600 | 3.6100 | 3.4600 | 3.5800 | 3.5800 | 1,381,800 |
| Oct 13, 2023 | 3.5500 | 3.5700 | 3.4200 | 3.4300 | 3.4300 | 1,573,100 |
| Oct 12, 2023 | 3.7000 | 3.7000 | 3.5200 | 3.5600 | 3.5600 | 1,277,000 |
| Oct 11, 2023 | 3.7500 | 3.7800 | 3.6300 | 3.6900 | 3.6900 | 3,332,100 |
| Oct 10, 2023 | 3.7100 | 3.8800 | 3.7100 | 3.7600 | 3.7600 | 1,810,400 |
| Oct 9, 2023 | 3.7200 | 3.7500 | 3.6400 | 3.7000 | 3.7000 | 1,148,600 |
| Oct 6, 2023 | 3.6600 | 3.8000 | 3.5600 | 3.7800 | 3.7800 | 1,866,600 |
| Oct 5, 2023 | 3.9400 | 3.9800 | 3.6900 | 3.7000 | 3.7000 | 2,444,300 |
| Oct 4, 2023 | 3.9600 | 4.0100 | 3.8700 | 3.9900 | 3.9900 | 1,069,100 |
| Oct 3, 2023 | 4.0600 | 4.1100 | 3.9400 | 3.9700 | 3.9700 | 1,404,000 |
| Oct 2, 2023 | 4.1400 | 4.2000 | 4.0600 | 4.1000 | 4.1000 | 1,292,900 |
| Sep 29, 2023 | 4.0300 | 4.2400 | 4.0300 | 4.1800 | 4.1800 | 1,817,400 |
| Sep 28, 2023 | 4.1800 | 4.1800 | 3.9700 | 4.0100 | 4.0100 | 2,067,100 |
| Sep 27, 2023 | 3.8300 | 3.9500 | 3.8300 | 3.8900 | 3.8900 | 1,162,800 |
| Sep 26, 2023 | 4.0900 | 4.1100 | 3.8300 | 3.8400 | 3.8400 | 2,098,000 |
| Sep 25, 2023 | 4.0600 | 4.1600 | 4.0600 | 4.1000 | 4.1000 | 1,786,200 |
| Sep 22, 2023 | 4.1000 | 4.1800 | 4.0600 | 4.1400 | 4.1400 | 1,597,900 |
| Sep 21, 2023 | 4.1800 | 4.2000 | 4.0500 | 4.0800 | 4.0800 | 1,297,600 |
| Sep 20, 2023 | 4.2200 | 4.3000 | 4.2100 | 4.2100 | 4.2100 | 1,558,000 |
| Sep 19, 2023 | 4.3000 | 4.3100 | 4.2000 | 4.2100 | 4.2100 | 1,333,100 |
| Sep 18, 2023 | 4.2500 | 4.3300 | 4.1900 | 4.3000 | 4.3000 | 1,373,300 |
| Sep 15, 2023 | 4.3200 | 4.3300 | 4.1800 | 4.2700 | 4.2700 | 3,788,900 |
| Sep 14, 2023 | 4.2000 | 4.4300 | 4.1900 | 4.3200 | 4.3200 | 3,253,800 |
| Sep 13, 2023 | 4.0600 | 4.1700 | 4.0300 | 4.1600 | 4.1600 | 2,185,300 |
| Sep 12, 2023 | 4.1000 | 4.1100 | 4.0200 | 4.0900 | 4.0900 | 1,163,900 |
| Sep 11, 2023 | 4.2200 | 4.2700 | 4.0700 | 4.1000 | 4.1000 | 1,474,800 |
| Sep 8, 2023 | 4.2500 | 4.2500 | 4.0900 | 4.2100 | 4.2100 | 1,077,800 |
| Sep 7, 2023 | 4.3000 | 4.3400 | 4.1900 | 4.1900 | 4.1900 | 1,518,800 |
| Sep 6, 2023 | 4.4100 | 4.4600 | 4.3000 | 4.3500 | 4.3500 | 1,761,000 |
| Sep 5, 2023 | 4.5300 | 4.5300 | 4.3800 | 4.4200 | 4.4200 | 1,362,300 |
| Sep 1, 2023 | 4.6700 | 4.8200 | 4.4800 | 4.5400 | 4.5400 | 2,251,900 |
| Aug 31, 2023 | 4.3300 | 4.7900 | 4.3200 | 4.6800 | 4.6800 | 5,545,200 |
| Aug 30, 2023 | 4.1000 | 4.2900 | 4.0700 | 4.2100 | 4.2100 | 2,014,700 |
| Aug 29, 2023 | 3.9900 | 4.1400 | 3.9500 | 4.1100 | 4.1100 | 1,257,500 |
| Aug 28, 2023 | 4.1000 | 4.1600 | 3.9300 | 3.9800 | 3.9800 | 1,591,300 |
| Aug 25, 2023 | 4.0100 | 4.1200 | 4.0000 | 4.1000 | 4.1000 | 1,211,800 |
| Aug 24, 2023 | 4.1100 | 4.1200 | 3.9600 | 4.0000 | 4.0000 | 1,234,100 |
| Aug 23, 2023 | 4.1200 | 4.1800 | 4.0300 | 4.1100 | 4.1100 | 1,539,700 |
| Aug 22, 2023 | 3.9500 | 4.1600 | 3.9400 | 4.1400 | 4.1400 | 2,183,500 |
| Aug 21, 2023 | 4.0600 | 4.1300 | 3.9400 | 3.9500 | 3.9500 | 1,745,400 |
| Aug 18, 2023 | 3.8900 | 4.1000 | 3.8800 | 4.0700 | 4.0700 | 2,386,700 |
| Aug 17, 2023 | 3.9300 | 4.1300 | 3.9200 | 3.9300 | 3.9300 | 2,733,800 |
| Aug 16, 2023 | 4.1100 | 4.2100 | 3.8400 | 3.9300 | 3.9300 | 4,307,100 |
| Aug 15, 2023 | 4.2400 | 4.3600 | 4.1600 | 4.1900 | 4.1900 | 2,390,400 |
| Aug 14, 2023 | 4.1800 | 4.3000 | 4.1300 | 4.2600 | 4.2600 | 2,101,600 |
| Aug 11, 2023 | 4.0900 | 4.2400 | 3.9500 | 4.2100 | 4.2100 | 4,743,100 |
| Aug 10, 2023 | 3.8400 | 4.3200 | 3.7900 | 4.1600 | 4.1600 | 7,226,300 |
| Aug 9, 2023 | 3.7300 | 3.7700 | 3.6200 | 3.6900 | 3.6900 | 3,822,900 |
| Aug 8, 2023 | 3.7800 | 3.8400 | 3.6800 | 3.7300 | 3.7300 | 4,735,800 |
| Aug 7, 2023 | 4.0100 | 4.0600 | 3.8400 | 3.8600 | 3.8600 | 3,339,400 |
| Aug 4, 2023 | 4.0400 | 4.1900 | 3.9500 | 4.0100 | 4.0100 | 3,325,700 |
| Aug 3, 2023 | 4.2700 | 4.2700 | 3.9900 | 4.0200 | 4.0200 | 3,712,200 |
| Aug 2, 2023 | 4.3000 | 4.3500 | 4.2200 | 4.2700 | 4.2700 | 2,492,800 |
| Aug 1, 2023 | 4.5000 | 4.5300 | 4.3100 | 4.3400 | 4.3400 | 1,700,400 |
| Jul 31, 2023 | 4.4900 | 4.5800 | 4.4300 | 4.5000 | 4.5000 | 3,175,200 |
| Jul 28, 2023 | 4.7000 | 4.7500 | 4.4800 | 4.4800 | 4.4800 | 1,853,300 |
| Jul 27, 2023 | 4.7400 | 4.8300 | 4.6800 | 4.6900 | 4.6900 | 1,931,300 |
| Jul 26, 2023 | 4.6900 | 4.7400 | 4.6300 | 4.7100 | 4.7100 | 1,122,800 |
| Jul 25, 2023 | 4.7200 | 4.7900 | 4.6200 | 4.7100 | 4.7100 | 1,310,800 |
| Jul 24, 2023 | 4.7200 | 4.8200 | 4.6500 | 4.7200 | 4.7200 | 2,223,200 |
| Jul 21, 2023 | 4.6600 | 4.7400 | 4.6300 | 4.7400 | 4.7400 | 4,681,500 |
| Jul 20, 2023 | 4.6300 | 4.6500 | 4.5100 | 4.6200 | 4.6200 | 1,499,800 |
| Jul 19, 2023 | 4.7000 | 4.7700 | 4.6700 | 4.6800 | 4.6800 | 1,163,400 |
| Jul 18, 2023 | 4.6400 | 4.7500 | 4.5800 | 4.7100 | 4.7100 | 1,499,600 |
| Jul 17, 2023 | 4.7200 | 4.8400 | 4.6400 | 4.6500 | 4.6500 | 1,416,600 |
| Jul 14, 2023 | 4.9600 | 4.9700 | 4.6300 | 4.7100 | 4.7100 | 3,416,400 |
| Jul 13, 2023 | 5.1400 | 5.2400 | 5.0300 | 5.0600 | 5.0600 | 1,921,800 |
| Jul 12, 2023 | 5.1400 | 5.1900 | 5.0500 | 5.1400 | 5.1400 | 3,091,000 |
| Jul 11, 2023 | 4.8300 | 5.0500 | 4.8300 | 5.0300 | 5.0300 | 3,744,900 |
| Jul 10, 2023 | 4.6200 | 4.8900 | 4.6000 | 4.8500 | 4.8500 | 2,146,700 |
| Jul 7, 2023 | 4.5100 | 4.7000 | 4.4900 | 4.6400 | 4.6400 | 1,494,100 |
| Jul 6, 2023 | 4.4600 | 4.5700 | 4.4500 | 4.5200 | 4.5200 | 1,683,200 |
| Jul 5, 2023 | 4.6700 | 4.6900 | 4.5900 | 4.6100 | 4.6100 | 1,664,000 |
| Jul 3, 2023 | 4.7800 | 4.8000 | 4.6800 | 4.6900 | 4.6900 | 1,128,400 |
| Jun 30, 2023 | 4.6800 | 4.8800 | 4.6400 | 4.8300 | 4.8300 | 3,666,000 |
| Jun 29, 2023 | 4.6100 | 4.7200 | 4.5900 | 4.6400 | 4.6400 | 1,459,400 |
| Jun 28, 2023 | 4.5400 | 4.6200 | 4.4500 | 4.6100 | 4.6100 | 1,337,400 |
| Jun 27, 2023 | 4.5200 | 4.6100 | 4.4200 | 4.5500 | 4.5500 | 1,630,800 |
| Jun 26, 2023 | 4.4900 | 4.6100 | 4.4900 | 4.5100 | 4.5100 | 1,623,800 |
| Jun 23, 2023 | 4.6000 | 4.6200 | 4.4900 | 4.5200 | 4.5200 | 5,292,600 |
| Jun 22, 2023 | 4.6800 | 4.7200 | 4.6000 | 4.6600 | 4.6600 | 1,503,500 |
| Jun 21, 2023 | 4.8900 | 4.9400 | 4.6500 | 4.7000 | 4.7000 | 1,917,900 |
| Jun 20, 2023 | 5.0700 | 5.2300 | 4.8000 | 4.8900 | 4.8900 | 4,293,400 |
| Jun 16, 2023 | 5.0000 | 5.1400 | 4.8800 | 5.0700 | 5.0700 | 5,303,900 |
| Jun 15, 2023 | 4.8700 | 4.9900 | 4.7600 | 4.9400 | 4.9400 | 1,788,000 |
| Jun 14, 2023 | 4.7300 | 4.9300 | 4.7100 | 4.8700 | 4.8700 | 3,488,400 |
| Jun 13, 2023 | 4.6600 | 4.8600 | 4.6500 | 4.7500 | 4.7500 | 3,955,600 |
| Jun 12, 2023 | 4.5500 | 4.6500 | 4.5200 | 4.6400 | 4.6400 | 3,937,100 |
| Jun 9, 2023 | 4.5200 | 4.5800 | 4.4400 | 4.5100 | 4.5100 | 2,256,600 |
| Jun 8, 2023 | 4.7400 | 4.7400 | 4.5200 | 4.5200 | 4.5200 | 2,638,800 |
| Jun 7, 2023 | 4.6500 | 4.8900 | 4.6500 | 4.7200 | 4.7200 | 3,817,400 |
| Jun 6, 2023 | 4.6600 | 4.7500 | 4.4800 | 4.6500 | 4.6500 | 7,119,400 |
| Jun 5, 2023 | 4.8400 | 4.8900 | 4.7400 | 4.7600 | 4.7600 | 2,735,800 |
| Jun 2, 2023 | 4.8300 | 4.8900 | 4.7300 | 4.8800 | 4.8800 | 3,706,700 |
| Jun 1, 2023 | 4.9000 | 4.9300 | 4.6900 | 4.7900 | 4.7900 | 3,643,900 |
| May 31, 2023 | 5.0900 | 5.1100 | 4.8000 | 4.9000 | 4.9000 | 7,550,200 |
| May 30, 2023 | 5.1000 | 5.1800 | 4.9800 | 5.1500 | 5.1500 | 3,944,500 |
| May 26, 2023 | 4.6800 | 5.0100 | 4.6800 | 4.9200 | 4.9200 | 3,772,000 |
| May 25, 2023 | 4.8200 | 4.8900 | 4.7000 | 4.7200 | 4.7200 | 2,389,900 |
| May 24, 2023 | 4.8900 | 4.9200 | 4.7200 | 4.7900 | 4.7900 | 3,005,200 |
| May 23, 2023 | 4.9700 | 5.0900 | 4.8900 | 4.9400 | 4.9400 | 2,532,000 |
| May 22, 2023 | 4.9800 | 5.0300 | 4.8800 | 4.9500 | 4.9500 | 2,683,600 |
| May 19, 2023 | 5.1400 | 5.1500 | 5.0000 | 5.0100 | 5.0100 | 2,214,900 |
| May 18, 2023 | 4.9900 | 5.0900 | 4.9700 | 5.0700 | 5.0700 | 3,161,100 |
| May 17, 2023 | 4.9000 | 5.1400 | 4.9000 | 5.0600 | 5.0600 | 5,387,800 |
| May 16, 2023 | 4.8900 | 5.0000 | 4.8600 | 4.8600 | 4.8600 | 2,136,900 |
| May 15, 2023 | 4.8600 | 4.9700 | 4.8400 | 4.9300 | 4.9300 | 1,974,500 |
| May 12, 2023 | 4.9200 | 4.9600 | 4.8100 | 4.8600 | 4.8600 | 2,709,700 |
| May 11, 2023 | 5.0800 | 5.1100 | 4.9000 | 4.9100 | 4.9100 | 2,122,500 |
| May 10, 2023 | 5.2100 | 5.2100 | 5.0700 | 5.1300 | 5.1300 | 2,134,000 |
| May 9, 2023 | 5.1500 | 5.2200 | 5.0500 | 5.1300 | 5.1300 | 2,625,600 |
| May 8, 2023 | 5.4100 | 5.4700 | 5.1400 | 5.2000 | 5.2000 | 2,406,100 |
| May 5, 2023 | 5.4600 | 5.5400 | 5.3900 | 5.4100 | 5.4100 | 2,599,100 |
| May 4, 2023 | 5.5500 | 5.6900 | 5.2300 | 5.3800 | 5.3800 | 5,552,100 |
| May 3, 2023 | 5.8800 | 5.9300 | 5.7100 | 5.7200 | 5.7200 | 3,022,300 |
| May 2, 2023 | 6.0500 | 6.1600 | 5.8000 | 5.8700 | 5.8700 | 3,246,600 |
| May 1, 2023 | 6.3300 | 6.3800 | 6.1700 | 6.2100 | 6.2100 | 1,173,300 |
| Apr 28, 2023 | 6.1800 | 6.3500 | 6.1400 | 6.3300 | 6.3300 | 1,992,500 |
| Apr 27, 2023 | 6.2500 | 6.2900 | 6.0500 | 6.2200 | 6.2200 | 2,101,500 |
| Apr 26, 2023 | 6.0900 | 6.2600 | 6.0500 | 6.2000 | 6.2000 | 2,499,300 |
| Apr 25, 2023 | 6.1700 | 6.2500 | 6.0100 | 6.0200 | 6.0200 | 2,177,400 |
Related Tickers
CIEN Ciena Corporation
45.21
+0.38%
LITE Lumentum Holdings Inc.
41.92
-0.33%
HLIT Harmonic Inc.
9.24
-2.01%
NTGR NETGEAR, Inc.
14.59
-1.02%
AAOI Applied Optoelectronics, Inc.
10.47
-3.50%
DZSI DZS Inc.
1.1100
-1.77%
EXTR Extreme Networks, Inc.
11.13
-0.18%
VIAV Viavi Solutions Inc.
7.86
-1.69%
ADTN ADTRAN Holdings, Inc.
4.6000
-3.16%
PWFL PowerFleet, Inc.
4.0600
-3.79%