Infineon Tech Ads (OP: IFNNY )

40.38 USD -0.38 (-0.93%)
Official Closing Price Updated: 3:56 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 40.42 40.70 40.08 40.38 65,737 -0.38(-0.93%)
Jun 16, 2021 41.06 41.31 40.55 40.76 62,617 -0.34(-0.83%)
Jun 15, 2021 41.56 41.68 41.05 41.10 90,606 -0.61(-1.46%)
Jun 14, 2021 41.46 41.75 41.31 41.71 72,890 +0.43(+1.04%)
Jun 11, 2021 41.16 41.34 41.06 41.28 74,062 +0.17(+0.41%)
Jun 10, 2021 40.71 41.25 40.71 41.11 197,515 +0.93(+2.31%)
Jun 09, 2021 40.23 40.35 40.00 40.18 102,843 -0.04(-0.10%)
Jun 08, 2021 40.48 40.51 40.06 40.22 83,315 -0.28(-0.69%)
Jun 07, 2021 40.46 40.50 40.23 40.50 52,514 -0.19(-0.47%)
Jun 04, 2021 40.52 40.80 40.44 40.69 110,481 +0.61(+1.52%)
Jun 03, 2021 40.20 40.27 39.76 40.08 84,172 -0.27(-0.67%)
Jun 02, 2021 40.09 40.50 40.02 40.35 99,151 -0.61(-1.49%)
Jun 01, 2021 41.20 41.24 40.79 40.96 215,392 +0.47(+1.16%)
May 28, 2021 39.99 40.61 39.94 40.49 81,750 +0.97(+2.45%)
May 27, 2021 39.00 39.58 38.87 39.52 170,276 +0.15(+0.39%)
May 26, 2021 39.28 39.44 39.04 39.37 225,924 -0.48(-1.22%)
May 25, 2021 39.90 40.16 39.06 39.85 283,063 +0.22(+0.56%)
May 24, 2021 38.59 39.75 38.59 39.63 60,060 +0.72(+1.85%)
May 21, 2021 39.14 39.14 38.72 38.91 72,688 -0.16(-0.41%)
May 20, 2021 38.45 39.10 38.42 39.07 88,582 +1.33(+3.52%)
May 19, 2021 37.02 38.00 36.99 37.74 73,316 -0.52(-1.36%)
May 18, 2021 38.30 38.50 38.02 38.26 138,204 +0.13(+0.34%)
May 17, 2021 37.99 38.24 37.82 38.13 107,497 -0.47(-1.22%)
May 14, 2021 37.79 38.70 37.67 38.60 130,864 +1.58(+4.27%)
May 13, 2021 37.22 37.38 36.67 37.02 227,861 +0.42(+1.15%)
May 12, 2021 37.40 37.63 36.50 36.60 144,180 -1.95(-5.06%)
May 11, 2021 37.23 38.66 37.17 38.55 128,884 +0.54(+1.42%)
May 10, 2021 38.70 39.38 37.95 38.01 95,722 -1.38(-3.50%)
May 07, 2021 38.63 39.61 38.48 39.39 143,617 +1.29(+3.39%)
May 06, 2021 37.48 38.18 37.28 38.10 168,338 -0.39(-1.01%)
May 05, 2021 38.99 39.14 38.33 38.49 214,097 -0.16(-0.41%)
May 04, 2021 38.53 38.83 37.89 38.65 218,396 -2.30(-5.62%)
May 03, 2021 41.16 41.16 40.58 40.95 120,163 +0.93(+2.32%)
Apr 30, 2021 40.69 40.76 39.95 40.02 100,900 -0.84(-2.06%)
Apr 29, 2021 41.64 41.69 40.58 40.86 130,326 -0.51(-1.23%)
Apr 28, 2021 41.42 41.70 41.06 41.37 86,467 -0.97(-2.29%)
Apr 27, 2021 42.67 42.67 42.03 42.34 378,165 +0.24(+0.57%)
Apr 26, 2021 41.86 42.17 41.78 42.10 84,268 +0.26(+0.62%)
Apr 23, 2021 41.06 41.91 41.02 41.84 91,300 +1.43(+3.54%)
Apr 22, 2021 40.87 40.91 40.15 40.41 79,134 -0.08(-0.20%)
Apr 21, 2021 39.68 40.49 39.58 40.49 135,369 +0.30(+0.75%)
Apr 20, 2021 40.74 40.79 39.66 40.19 305,469 -1.67(-3.99%)
Apr 19, 2021 42.20 42.31 41.59 41.86 79,084 -0.73(-1.71%)
Apr 16, 2021 42.48 42.64 42.22 42.59 65,800 -0.16(-0.37%)
Apr 15, 2021 42.59 42.75 42.34 42.75 50,997 +0.33(+0.78%)
Apr 14, 2021 42.68 42.69 42.27 42.42 70,101 +0.12(+0.28%)
Apr 13, 2021 42.69 42.69 42.00 42.30 124,911 +0.31(+0.74%)
Apr 12, 2021 42.08 42.09 41.61 41.99 111,926 -0.32(-0.76%)
Apr 09, 2021 42.32 42.60 42.08 42.31 195,300 -0.50(-1.17%)
Apr 08, 2021 42.54 42.92 42.37 42.81 73,676 -0.31(-0.73%)
Apr 07, 2021 42.88 43.29 42.72 43.12 128,777 +0.18(+0.41%)
Apr 06, 2021 43.47 43.49 42.68 42.95 192,158 -1.22(-2.76%)
Apr 05, 2021 43.41 44.37 43.35 44.17 127,596 +0.83(+1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.