NasdaqGS - Delayed Quote USD
Infinera Corporation (INFN)
At close: October 17 at 4:00 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 |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 6.73 | 6.77 | 6.66 | 6.72 | 6.72 | 955,400 |
| Oct 16, 2024 | 6.70 | 6.75 | 6.69 | 6.74 | 6.74 | 888,000 |
| Oct 15, 2024 | 6.70 | 6.75 | 6.69 | 6.70 | 6.70 | 855,600 |
| Oct 14, 2024 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | 1,436,600 |
| Oct 11, 2024 | 6.63 | 6.67 | 6.61 | 6.67 | 6.67 | 1,278,600 |
| Oct 10, 2024 | 6.62 | 6.67 | 6.59 | 6.63 | 6.63 | 990,300 |
| Oct 9, 2024 | 6.65 | 6.69 | 6.64 | 6.65 | 6.65 | 1,361,300 |
| Oct 8, 2024 | 6.75 | 6.75 | 6.65 | 6.67 | 6.67 | 3,948,000 |
| Oct 7, 2024 | 6.72 | 6.76 | 6.71 | 6.74 | 6.74 | 1,778,600 |
| Oct 4, 2024 | 6.86 | 6.88 | 6.72 | 6.75 | 6.75 | 3,735,100 |
| Oct 3, 2024 | 6.72 | 6.85 | 6.71 | 6.84 | 6.84 | 3,326,800 |
| Oct 2, 2024 | 6.76 | 6.80 | 6.73 | 6.74 | 6.74 | 5,442,400 |
| Oct 1, 2024 | 6.72 | 6.85 | 6.72 | 6.74 | 6.74 | 4,909,900 |
| Sep 30, 2024 | 6.73 | 6.78 | 6.64 | 6.75 | 6.75 | 3,064,800 |
| Sep 27, 2024 | 6.79 | 6.92 | 6.74 | 6.78 | 6.78 | 35,806,400 |
| Sep 26, 2024 | 6.84 | 6.87 | 6.78 | 6.79 | 6.79 | 43,699,200 |
| Sep 25, 2024 | 6.82 | 6.91 | 6.80 | 6.84 | 6.84 | 38,334,900 |
| Sep 24, 2024 | 6.78 | 6.91 | 6.78 | 6.89 | 6.89 | 19,091,600 |
| Sep 23, 2024 | 6.68 | 6.83 | 6.67 | 6.79 | 6.79 | 16,561,500 |
| Sep 20, 2024 | 6.67 | 6.74 | 6.66 | 6.70 | 6.70 | 14,754,300 |
| Sep 19, 2024 | 6.69 | 6.70 | 6.65 | 6.69 | 6.69 | 27,288,600 |
| Sep 18, 2024 | 6.65 | 6.76 | 6.64 | 6.65 | 6.65 | 14,766,400 |
| Sep 17, 2024 | 6.70 | 6.72 | 6.64 | 6.66 | 6.66 | 16,499,100 |
| Sep 16, 2024 | 6.60 | 6.76 | 6.58 | 6.70 | 6.70 | 40,918,400 |
| Sep 13, 2024 | 6.49 | 6.53 | 6.40 | 6.46 | 6.46 | 12,522,800 |
| Sep 12, 2024 | 6.43 | 6.57 | 6.33 | 6.47 | 6.47 | 21,366,700 |
| Sep 11, 2024 | 6.25 | 6.44 | 6.24 | 6.43 | 6.43 | 9,382,600 |
| Sep 10, 2024 | 6.28 | 6.28 | 6.17 | 6.25 | 6.25 | 6,707,900 |
| Sep 9, 2024 | 6.25 | 6.31 | 6.21 | 6.28 | 6.28 | 10,541,800 |
| Sep 6, 2024 | 6.23 | 6.26 | 6.16 | 6.24 | 6.24 | 7,441,800 |
| Sep 5, 2024 | 6.18 | 6.25 | 6.16 | 6.21 | 6.21 | 4,570,700 |
| Sep 4, 2024 | 6.19 | 6.25 | 6.13 | 6.18 | 6.18 | 3,642,100 |
| Sep 3, 2024 | 6.22 | 6.31 | 6.19 | 6.19 | 6.19 | 7,727,400 |
| Aug 30, 2024 | 6.20 | 6.31 | 6.17 | 6.29 | 6.29 | 4,314,600 |
| Aug 29, 2024 | 6.13 | 6.23 | 6.12 | 6.17 | 6.17 | 8,978,800 |
| Aug 28, 2024 | 6.09 | 6.11 | 6.05 | 6.05 | 6.05 | 1,194,400 |
| Aug 27, 2024 | 6.10 | 6.15 | 6.08 | 6.09 | 6.09 | 2,476,300 |
| Aug 26, 2024 | 6.09 | 6.16 | 6.08 | 6.12 | 6.12 | 2,286,200 |
| Aug 23, 2024 | 6.05 | 6.12 | 6.01 | 6.07 | 6.07 | 2,939,300 |
| Aug 22, 2024 | 6.08 | 6.14 | 6.01 | 6.01 | 6.01 | 2,405,600 |
| Aug 21, 2024 | 6.08 | 6.08 | 5.98 | 6.05 | 6.05 | 1,988,600 |
| Aug 20, 2024 | 6.15 | 6.19 | 5.97 | 6.04 | 6.04 | 5,579,500 |
| Aug 19, 2024 | 6.00 | 6.18 | 6.00 | 6.16 | 6.16 | 7,737,400 |
| Aug 16, 2024 | 5.87 | 6.06 | 5.83 | 6.03 | 6.03 | 6,033,400 |
| Aug 15, 2024 | 5.94 | 6.01 | 5.86 | 5.86 | 5.86 | 4,325,900 |
| Aug 14, 2024 | 5.79 | 5.87 | 5.76 | 5.86 | 5.86 | 2,622,000 |
| Aug 13, 2024 | 5.66 | 5.82 | 5.66 | 5.81 | 5.81 | 2,760,700 |
| Aug 12, 2024 | 5.67 | 5.68 | 5.58 | 5.63 | 5.63 | 4,182,000 |
| Aug 9, 2024 | 5.70 | 5.71 | 5.55 | 5.63 | 5.63 | 5,428,200 |
| Aug 8, 2024 | 5.74 | 5.77 | 5.68 | 5.68 | 5.68 | 2,851,000 |
| Aug 7, 2024 | 5.83 | 5.89 | 5.69 | 5.69 | 5.69 | 4,848,700 |
| Aug 6, 2024 | 5.78 | 5.83 | 5.73 | 5.79 | 5.79 | 10,821,400 |
| Aug 5, 2024 | 5.82 | 5.85 | 5.64 | 5.76 | 5.76 | 6,480,500 |
| Aug 2, 2024 | 6.02 | 6.02 | 5.87 | 5.88 | 5.88 | 6,655,200 |
| Aug 1, 2024 | 5.96 | 6.10 | 5.92 | 6.00 | 6.00 | 12,119,700 |
| Jul 31, 2024 | 5.97 | 6.03 | 5.93 | 5.94 | 5.94 | 4,920,000 |
| Jul 30, 2024 | 6.00 | 6.04 | 5.93 | 5.94 | 5.94 | 4,775,700 |
| Jul 29, 2024 | 6.04 | 6.05 | 5.96 | 5.98 | 5.98 | 3,132,600 |
| Jul 26, 2024 | 6.00 | 6.09 | 5.96 | 6.02 | 6.02 | 10,714,100 |
| Jul 25, 2024 | 5.92 | 5.98 | 5.89 | 5.98 | 5.98 | 8,787,300 |
| Jul 24, 2024 | 5.91 | 5.98 | 5.90 | 5.90 | 5.90 | 4,656,000 |
| Jul 23, 2024 | 5.98 | 6.00 | 5.92 | 5.92 | 5.92 | 14,112,600 |
| Jul 22, 2024 | 6.01 | 6.04 | 5.97 | 5.99 | 5.99 | 4,904,200 |
| Jul 19, 2024 | 6.02 | 6.05 | 5.97 | 5.99 | 5.99 | 3,682,900 |
| Jul 18, 2024 | 6.06 | 6.07 | 5.97 | 6.00 | 6.00 | 6,401,000 |
| Jul 17, 2024 | 6.10 | 6.12 | 6.04 | 6.06 | 6.06 | 7,063,100 |
| Jul 16, 2024 | 6.12 | 6.14 | 6.09 | 6.10 | 6.10 | 5,739,400 |
| Jul 15, 2024 | 6.08 | 6.12 | 6.05 | 6.12 | 6.12 | 7,172,500 |
| Jul 12, 2024 | 6.16 | 6.19 | 6.03 | 6.07 | 6.07 | 5,327,100 |
| Jul 11, 2024 | 6.08 | 6.16 | 6.05 | 6.15 | 6.15 | 12,073,500 |
| Jul 10, 2024 | 6.10 | 6.12 | 6.02 | 6.05 | 6.05 | 4,834,700 |
| Jul 9, 2024 | 6.10 | 6.12 | 6.06 | 6.06 | 6.06 | 9,744,200 |
| Jul 8, 2024 | 6.20 | 6.22 | 6.10 | 6.12 | 6.12 | 5,377,100 |
| Jul 5, 2024 | 6.22 | 6.24 | 6.14 | 6.15 | 6.15 | 4,221,400 |
| Jul 3, 2024 | 6.19 | 6.26 | 6.18 | 6.26 | 6.26 | 7,623,700 |
| Jul 2, 2024 | 6.12 | 6.21 | 6.11 | 6.20 | 6.20 | 6,286,400 |
| Jul 1, 2024 | 6.11 | 6.15 | 5.99 | 6.11 | 6.11 | 15,311,100 |
| Jun 28, 2024 | 6.22 | 6.29 | 6.08 | 6.09 | 6.09 | 51,980,300 |
| Jun 27, 2024 | 5.20 | 5.29 | 5.12 | 5.26 | 5.26 | 3,322,700 |
| Jun 26, 2024 | 5.02 | 5.19 | 4.97 | 5.18 | 5.18 | 1,525,800 |
| Jun 25, 2024 | 5.19 | 5.24 | 5.05 | 5.07 | 5.07 | 1,676,100 |
| Jun 24, 2024 | 5.16 | 5.35 | 5.13 | 5.23 | 5.23 | 1,866,600 |
| Jun 21, 2024 | 5.07 | 5.20 | 5.05 | 5.16 | 5.16 | 2,425,500 |
| Jun 20, 2024 | 5.12 | 5.22 | 5.04 | 5.09 | 5.09 | 1,520,800 |
| Jun 18, 2024 | 5.29 | 5.34 | 5.13 | 5.16 | 5.16 | 6,252,400 |
| Jun 17, 2024 | 5.19 | 5.33 | 5.04 | 5.31 | 5.31 | 1,868,300 |
| Jun 14, 2024 | 5.17 | 5.26 | 5.13 | 5.23 | 5.23 | 1,406,900 |
| Jun 13, 2024 | 5.44 | 5.50 | 5.18 | 5.24 | 5.24 | 1,857,100 |
| Jun 12, 2024 | 5.59 | 5.71 | 5.42 | 5.45 | 5.45 | 2,134,400 |
| Jun 11, 2024 | 5.40 | 5.51 | 5.31 | 5.39 | 5.39 | 1,923,600 |
| Jun 10, 2024 | 5.33 | 5.47 | 5.21 | 5.45 | 5.45 | 2,100,200 |
| Jun 7, 2024 | 5.42 | 5.46 | 5.36 | 5.41 | 5.41 | 2,303,300 |
| Jun 6, 2024 | 5.51 | 5.68 | 5.48 | 5.52 | 5.52 | 1,448,900 |
| Jun 5, 2024 | 5.46 | 5.61 | 5.46 | 5.51 | 5.51 | 1,378,200 |
| Jun 4, 2024 | 5.87 | 5.90 | 5.37 | 5.43 | 5.43 | 2,849,700 |
| Jun 3, 2024 | 5.79 | 5.95 | 5.68 | 5.94 | 5.94 | 2,627,100 |
| May 31, 2024 | 5.48 | 5.79 | 5.46 | 5.72 | 5.72 | 3,143,800 |
| May 30, 2024 | 5.70 | 5.70 | 5.46 | 5.46 | 5.46 | 2,585,500 |
| May 29, 2024 | 5.51 | 5.74 | 5.51 | 5.71 | 5.71 | 2,502,600 |
| May 28, 2024 | 5.51 | 5.68 | 5.40 | 5.60 | 5.60 | 2,892,600 |
| May 24, 2024 | 5.16 | 5.49 | 5.16 | 5.46 | 5.46 | 2,000,500 |
| May 23, 2024 | 5.14 | 5.20 | 5.05 | 5.11 | 5.11 | 1,956,700 |
| May 22, 2024 | 5.15 | 5.27 | 5.13 | 5.15 | 5.15 | 1,679,300 |
| May 21, 2024 | 5.27 | 5.32 | 5.12 | 5.23 | 5.23 | 1,562,000 |
| May 20, 2024 | 5.28 | 5.47 | 5.27 | 5.34 | 5.34 | 3,089,400 |
| May 17, 2024 | 5.34 | 5.43 | 5.20 | 5.26 | 5.26 | 2,815,700 |
| May 16, 2024 | 5.35 | 5.62 | 5.28 | 5.31 | 5.31 | 3,922,000 |
| May 15, 2024 | 5.60 | 5.88 | 5.34 | 5.35 | 5.35 | 8,584,200 |
| May 14, 2024 | 5.36 | 5.82 | 5.25 | 5.80 | 5.80 | 6,780,900 |
| May 13, 2024 | 5.08 | 5.14 | 4.93 | 5.01 | 5.01 | 2,952,000 |
| May 10, 2024 | 5.09 | 5.12 | 5.01 | 5.06 | 5.06 | 1,401,000 |
| May 9, 2024 | 5.24 | 5.24 | 5.02 | 5.06 | 5.06 | 1,614,200 |
| May 8, 2024 | 5.13 | 5.34 | 5.09 | 5.22 | 5.22 | 2,069,100 |
| May 7, 2024 | 5.37 | 5.42 | 5.19 | 5.26 | 5.26 | 954,100 |
| May 6, 2024 | 5.29 | 5.36 | 5.23 | 5.30 | 5.30 | 1,178,300 |
| May 3, 2024 | 5.47 | 5.64 | 5.22 | 5.24 | 5.24 | 1,976,800 |
| May 2, 2024 | 5.10 | 5.27 | 4.95 | 5.26 | 5.26 | 1,563,500 |
| May 1, 2024 | 4.75 | 5.16 | 4.75 | 4.99 | 4.99 | 1,542,600 |
| Apr 30, 2024 | 4.89 | 5.00 | 4.81 | 4.82 | 4.82 | 2,485,500 |
| Apr 29, 2024 | 5.12 | 5.22 | 4.97 | 5.01 | 5.01 | 2,297,100 |
| 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 |
Related Tickers
LITE Lumentum Holdings Inc.
69.62
+1.22%
HLIT Harmonic Inc.
14.43
+0.91%
ADTN ADTRAN Holdings, Inc.
6.31
+2.44%
CIEN Ciena Corporation
66.51
-0.09%
NTGR NETGEAR, Inc.
21.84
+0.88%
VIAV Viavi Solutions Inc.
9.33
+0.86%
EXTR Extreme Networks, Inc.
15.15
+1.20%
NOK Nokia Oyj
4.3400
-2.69%
DGII Digi International Inc.
30.75
+0.62%
AVNW Aviat Networks, Inc.
23.20
-0.13%