Indicators

Infineon Tech ADR (OP: IFNNY )

40.25 +0.16 (+0.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	35.72	35.88	35.31	35.47	86,654	+0.29(+0.81%)
Nov 27, 2020	34.71	35.50	34.71	35.18	74,300	+1.33(+3.93%)
Nov 25, 2020	33.62	33.97	33.62	33.85	76,200	+0.58(+1.74%)
Nov 24, 2020	33.32	33.52	33.14	33.27	101,105	+0.47(+1.42%)
Nov 23, 2020	32.95	32.98	32.52	32.80	102,501	+0.60(+1.88%)
Nov 20, 2020	32.29	32.50	32.20	32.20	82,100	-0.06(-0.18%)
Nov 19, 2020	31.62	32.30	31.62	32.26	133,198	+0.64(+2.02%)
Nov 18, 2020	31.46	31.96	31.46	31.62	365,352	-0.08(-0.25%)
Nov 17, 2020	31.97	32.00	31.56	31.70	307,409	-0.10(-0.31%)
Nov 16, 2020	31.80	31.99	31.61	31.80	86,746	+0.73(+2.35%)
Nov 13, 2020	31.27	31.46	31.02	31.07	75,400	+0.32(+1.04%)
Nov 12, 2020	31.10	31.18	30.60	30.75	61,790	-1.05(-3.30%)
Nov 11, 2020	31.40	31.80	31.40	31.80	79,662	+1.23(+4.02%)
Nov 10, 2020	31.26	31.36	30.47	30.57	244,023	-0.94(-2.98%)
Nov 09, 2020	31.62	32.41	31.37	31.51	327,490	-0.24(-0.76%)
Nov 06, 2020	31.21	31.87	31.00	31.75	90,700	+0.39(+1.24%)
Nov 05, 2020	31.15	31.47	31.05	31.36	106,483	+1.09(+3.60%)
Nov 04, 2020	29.60	30.27	29.45	30.27	147,490	+0.03(+0.10%)
Nov 03, 2020	29.70	30.24	29.66	30.24	97,188	+1.80(+6.33%)

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.