Infineon Tech ADR (OP: IFNNY )

34.04 -0.17 (-0.50%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 46.51 47.00 46.36 46.98 77,851 +0.16(+0.34%)
Oct 28, 2021 46.18 46.95 46.17 46.82 60,932 +1.22(+2.68%)
Oct 27, 2021 44.86 45.85 44.82 45.60 103,217 +0.19(+0.42%)
Oct 26, 2021 45.89 45.41 104,929 -0.01(-0.02%)
Oct 25, 2021 45.26 45.53 43.85 45.42 269,783 +0.43(+0.96%)
Oct 22, 2021 44.94 45.32 44.80 44.99 94,965 +0.71(+1.60%)
Oct 21, 2021 44.02 44.30 44.02 44.28 81,012 +0.50(+1.14%)
Oct 20, 2021 44.07 44.11 43.71 43.78 289,887 -0.37(-0.84%)
Oct 19, 2021 44.05 44.33 43.95 44.15 1,248,205 +0.51(+1.17%)
Oct 18, 2021 43.12 43.76 43.07 43.64 213,910 +0.54(+1.25%)
Oct 15, 2021 42.92 43.10 42.78 43.10 46,025 +0.17(+0.40%)
Oct 14, 2021 42.66 43.00 42.59 42.93 87,344 +1.14(+2.73%)
Oct 13, 2021 41.40 41.81 41.40 41.79 93,631 +1.07(+2.63%)
Oct 12, 2021 41.35 41.39 40.64 40.72 196,969 -0.49(-1.18%)
Oct 11, 2021 40.97 41.51 40.89 41.21 79,145 -0.01(-0.04%)
Oct 08, 2021 41.42 41.52 41.18 41.22 64,692 -0.16(-0.39%)
Oct 07, 2021 41.33 41.63 41.20 41.38 112,403 +0.33(+0.81%)
Oct 06, 2021 40.63 41.25 40.51 41.05 132,722 -0.32(-0.76%)
Oct 05, 2021 40.54 41.48 40.53 41.37 128,257 +1.96(+4.96%)
Oct 04, 2021 40.36 40.40 39.28 39.41 290,746 -1.16(-2.86%)
Oct 01, 2021 41.02 41.02 40.30 40.57 133,468 -0.57(-1.39%)
Sep 30, 2021 40.75 41.43 40.75 41.14 106,897 +0.30(+0.73%)
Sep 29, 2021 41.40 41.42 40.72 40.84 152,435 -0.63(-1.52%)
Sep 28, 2021 41.94 41.94 41.22 41.47 114,286 -2.56(-5.81%)
Sep 27, 2021 44.07 44.35 43.88 44.03 85,997 -0.05(-0.11%)
Sep 24, 2021 43.81 44.11 43.71 44.08 129,768 -0.26(-0.59%)
Sep 23, 2021 44.04 44.34 44.04 44.34 145,238 +1.26(+2.92%)
Sep 22, 2021 42.59 43.23 42.51 43.08 138,615 +0.40(+0.94%)
Sep 21, 2021 42.64 42.80 42.25 42.68 78,545 +0.86(+2.06%)
Sep 20, 2021 41.55 41.88 41.34 41.82 130,488 -1.51(-3.48%)
Sep 17, 2021 43.87 43.87 42.88 43.33 67,144 -0.91(-2.06%)
Sep 16, 2021 44.00 44.33 43.79 44.24 115,804 -0.54(-1.21%)
Sep 15, 2021 44.89 44.96 44.39 44.78 65,143 +0.20(+0.44%)
Sep 14, 2021 44.53 44.87 44.42 44.59 54,622 +0.66(+1.51%)
Sep 13, 2021 43.99 44.06 43.63 43.92 78,555 -0.18(-0.41%)
Sep 10, 2021 44.54 44.76 44.06 44.10 101,078 +0.87(+2.01%)
Sep 09, 2021 43.28 43.56 43.19 43.23 63,827 +0.45(+1.05%)
Sep 08, 2021 43.07 43.07 42.54 42.78 81,791 -0.87(-1.99%)
Sep 07, 2021 43.83 43.83 43.49 43.65 45,193 -0.15(-0.34%)
Sep 03, 2021 43.54 43.95 43.48 43.80 39,355 -0.01(-0.02%)
Sep 02, 2021 43.83 44.00 43.73 43.81 84,959 +0.67(+1.55%)
Sep 01, 2021 42.86 43.40 42.67 43.14 50,739 +0.55(+1.29%)
Aug 31, 2021 43.17 43.18 42.30 42.59 56,624 -0.76(-1.75%)
Aug 30, 2021 43.02 43.39 42.82 43.35 113,672 +0.73(+1.71%)
Aug 27, 2021 41.64 42.67 41.64 42.62 135,383 +0.94(+2.26%)
Aug 26, 2021 41.65 41.79 41.53 41.68 87,153 -0.10(-0.25%)
Aug 25, 2021 41.62 41.89 41.59 41.78 68,923 +0.41(+1.00%)
Aug 24, 2021 41.17 41.40 41.09 41.37 60,840 +0.77(+1.90%)
Aug 23, 2021 40.37 40.66 40.22 40.60 121,734 +0.49(+1.22%)
Aug 20, 2021 39.61 40.14 39.59 40.11 130,026 +0.94(+2.40%)
Aug 19, 2021 38.34 39.31 38.30 39.17 87,741 -0.39(-0.99%)
Aug 18, 2021 39.41 39.83 39.38 39.56 51,494 +0.05(+0.13%)
Aug 17, 2021 39.73 39.82 39.21 39.51 102,363 -0.91(-2.25%)
Aug 16, 2021 40.56 40.62 40.12 40.42 68,205 -0.33(-0.81%)
Aug 13, 2021 40.52 40.75 40.46 40.75 64,376 +0.10(+0.25%)
Aug 12, 2021 41.09 41.09 40.65 40.65 64,464 -0.58(-1.41%)
Aug 11, 2021 41.25 41.27 40.77 41.23 41,435 -0.15(-0.36%)
Aug 10, 2021 41.77 41.84 41.23 41.38 72,895 -0.35(-0.84%)
Aug 09, 2021 42.08 42.08 41.49 41.73 58,224 +0.35(+0.85%)
Aug 06, 2021 41.47 41.53 41.28 41.38 59,522 -0.32(-0.77%)
Aug 05, 2021 41.60 41.90 41.55 41.70 296,411 +0.72(+1.76%)
Aug 04, 2021 41.02 41.33 40.87 40.98 713,073 +1.37(+3.46%)
Aug 03, 2021 39.78 39.78 39.23 39.61 158,487 +0.04(+0.10%)
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.