Infineon Tech ADR (OP: IFNNY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	33.07	33.32	32.85	33.22	246,106	-0.23(-0.69%)
Dec 26, 2024	32.64	33.52	32.64	33.45	112,881	+0.12(+0.36%)
Dec 24, 2024	33.65	33.65	32.00	33.33	140,571	+0.26(+0.79%)
Dec 23, 2024	32.53	33.10	32.53	33.07	278,881	+0.36(+1.10%)
Dec 20, 2024	32.31	32.95	32.31	32.71	222,475	-0.23(-0.70%)
Dec 19, 2024	33.62	33.66	32.94	32.94	292,244	-0.92(-2.72%)
Dec 18, 2024	35.02	35.42	33.86	33.86	243,865	-0.74(-2.14%)
Dec 17, 2024	35.00	35.22	34.53	34.60	173,067	-0.10(-0.29%)
Dec 16, 2024	34.29	34.78	34.05	34.70	300,801	-0.08(-0.23%)
Dec 13, 2024	34.78	34.86	34.57	34.78	142,968	+0.08(+0.23%)
Dec 12, 2024	34.71	34.97	34.63	34.70	161,374	-0.08(-0.23%)
Dec 11, 2024	34.96	34.98	34.65	34.78	171,986	-0.12(-0.34%)
Dec 10, 2024	35.27	35.33	34.87	34.90	221,832	-0.17(-0.48%)
Dec 09, 2024	35.30	35.38	35.07	35.07	317,119	+0.53(+1.53%)
Dec 06, 2024	34.05	34.54	33.99	34.54	275,848	+0.58(+1.71%)
Dec 05, 2024	34.06	34.21	33.85	33.96	250,546	+0.33(+0.98%)
Dec 04, 2024	33.77	33.78	33.48	33.63	443,093	+0.27(+0.81%)
Dec 03, 2024	32.54	33.46	32.49	33.36	1,367,351	+0.60(+1.83%)
Dec 02, 2024	32.37	32.78	32.31	32.76	389,167	+0.26(+0.80%)
Nov 29, 2024	31.76	32.58	31.72	32.50	163,271	+0.66(+2.07%)
Nov 27, 2024	31.84	31.94	31.62	31.84	240,415	+0.00(+0.00%)
Nov 26, 2024	32.74	32.75	31.71	31.84	444,495	+0.10(+0.32%)
Nov 25, 2024	31.76	32.08	31.63	31.74	288,570	+0.43(+1.37%)
Nov 22, 2024	30.77	31.36	30.75	31.31	167,401	+0.79(+2.59%)
Nov 21, 2024	30.47	30.60	30.24	30.52	231,797	-0.33(-1.07%)
Nov 20, 2024	30.89	30.94	30.49	30.85	138,680	-0.02(-0.06%)
Nov 19, 2024	30.34	30.94	30.31	30.87	341,913	-0.45(-1.44%)
Nov 18, 2024	31.47	31.70	31.29	31.32	276,537	-0.47(-1.48%)
Nov 15, 2024	31.91	31.94	31.65	31.79	447,330	-0.43(-1.33%)
Nov 14, 2024	31.84	32.55	31.73	32.22	172,115	+1.09(+3.50%)
Nov 13, 2024	31.40	31.48	30.98	31.13	234,325	-1.67(-5.09%)
Nov 12, 2024	33.35	33.38	32.50	32.80	542,843	+0.89(+2.79%)
Nov 11, 2024	32.53	32.53	31.50	31.91	236,217	+1.01(+3.27%)
Nov 08, 2024	30.80	30.90	30.56	30.90	208,198	-0.49(-1.56%)
Nov 07, 2024	31.36	31.44	30.97	31.39	197,952	+0.72(+2.35%)
Nov 06, 2024	30.52	30.73	30.06	30.67	158,776	-1.36(-4.25%)
Nov 05, 2024	31.82	32.12	31.78	32.03	125,357	+0.45(+1.42%)
Nov 04, 2024	31.75	31.87	31.53	31.58	181,662	-0.24(-0.75%)
Nov 01, 2024	31.55	32.04	31.46	31.82	191,393	+0.17(+0.54%)
Oct 31, 2024	32.03	32.03	31.33	31.65	441,839	-0.59(-1.83%)
Oct 30, 2024	32.34	32.57	32.11	32.24	203,598	-1.31(-3.90%)
Oct 29, 2024	32.98	33.62	32.90	33.55	148,847	+0.13(+0.39%)
Oct 28, 2024	32.41	33.56	32.28	33.42	250,480	+0.42(+1.27%)
Oct 25, 2024	33.15	33.67	32.95	33.00	173,982	-0.20(-0.60%)
Oct 24, 2024	33.52	33.52	32.97	33.20	329,930	+0.48(+1.47%)
Oct 23, 2024	33.09	33.28	32.42	32.72	213,961	+0.67(+2.09%)
Oct 22, 2024	32.20	32.32	32.00	32.05	260,869	-0.49(-1.51%)
Oct 21, 2024	32.72	32.77	32.40	32.54	178,029	-0.88(-2.63%)
Oct 18, 2024	33.58	33.76	33.33	33.42	209,077	+0.22(+0.66%)
Oct 17, 2024	34.00	34.00	33.20	33.20	521,013	+0.23(+0.70%)
Oct 16, 2024	33.12	33.26	32.93	32.97	951,931	-0.11(-0.33%)
Oct 15, 2024	34.18	34.28	32.97	33.08	719,393	-0.82(-2.42%)
Oct 14, 2024	33.58	34.15	33.50	33.90	172,676	+0.57(+1.71%)
Oct 11, 2024	32.88	33.42	32.86	33.33	159,111	+0.11(+0.33%)
Oct 10, 2024	33.07	33.22	32.84	33.22	87,071	-0.18(-0.54%)
Oct 09, 2024	32.87	33.63	32.87	33.40	432,477	+0.60(+1.83%)
Oct 08, 2024	32.59	32.88	32.41	32.80	211,943	-0.51(-1.53%)
Oct 07, 2024	33.22	33.50	33.12	33.31	230,443	-0.27(-0.80%)
Oct 04, 2024	33.19	33.58	33.00	33.58	146,731	+0.77(+2.35%)
Oct 03, 2024	33.01	33.15	32.60	32.81	484,903	-0.91(-2.70%)
Oct 02, 2024	33.54	33.91	33.48	33.72	147,188	-0.17(-0.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.