Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infineon Tech ADR (OP: IFNNY )

40.05 -1.45 (-3.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 4.750 4.820 4.720 4.780 116,852 -0.04(-0.83%)
Nov 27, 2009 4.620 4.820 4.620 4.820 9,285 +0.01(+0.21%)
Nov 25, 2009 4.750 4.840 4.740 4.810 175,860 -0.04(-0.82%)
Nov 24, 2009 4.710 4.890 4.710 4.850 76,560 +0.15(+3.19%)
Nov 23, 2009 4.680 4.770 4.680 4.700 234,581 +0.11(+2.40%)
Nov 20, 2009 4.600 4.630 4.550 4.590 1,391,850 -0.21(-4.37%)
Nov 19, 2009 4.800 4.890 4.640 4.800 178,819 -0.31(-6.07%)
Nov 18, 2009 5.130 5.200 5.110 5.110 659,112 +0.01(+0.20%)
Nov 17, 2009 5.140 5.140 5.045 5.100 1,833,087 -0.10(-1.92%)
Nov 16, 2009 5.160 5.260 5.140 5.200 911,389 +0.21(+4.21%)
Nov 13, 2009 4.970 5.040 4.960 4.990 385,376 +0.09(+1.84%)
Nov 12, 2009 4.950 5.000 4.880 4.900 3,211,476 -0.12(-2.39%)
Nov 11, 2009 4.960 5.090 4.960 5.020 46,887 +0.33(+7.04%)
Nov 10, 2009 4.710 4.740 4.660 4.690 17,727 -0.11(-2.29%)
Nov 09, 2009 4.790 4.830 4.750 4.800 64,372 +0.05(+1.05%)
Nov 06, 2009 4.650 4.770 4.650 4.750 35,677 +0.03(+0.64%)
Nov 05, 2009 4.720 4.820 4.690 4.720 125,919 -0.07(-1.46%)
Nov 04, 2009 4.690 4.860 4.680 4.790 59,190 +0.31(+6.92%)
Nov 03, 2009 4.470 4.520 4.450 4.480 75,454 -0.16(-3.45%)
Nov 02, 2009 4.700 4.750 4.590 4.640 116,942 +0.17(+3.80%)
Oct 30, 2009 4.700 4.710 4.420 4.470 101,794 -0.42(-8.59%)
Oct 29, 2009 4.650 4.900 4.630 4.890 526,026 +0.51(+11.64%)
Oct 28, 2009 4.450 4.490 4.330 4.380 519,030 -0.19(-4.16%)
Oct 27, 2009 4.760 4.760 4.550 4.570 597,491 -0.42(-8.42%)
Oct 26, 2009 5.170 5.250 4.980 4.990 47,160 -0.21(-4.04%)
Oct 23, 2009 5.190 5.220 5.170 5.200 81,630 -0.21(-3.88%)
Oct 22, 2009 5.350 5.420 5.230 5.410 202,634 -0.04(-0.73%)
Oct 21, 2009 5.570 5.640 5.450 5.450 118,123 -0.27(-4.72%)
Oct 20, 2009 5.670 5.750 5.670 5.720 38,585 +0.05(+0.88%)
Oct 19, 2009 5.570 5.730 5.570 5.670 72,604 +0.09(+1.61%)
Oct 16, 2009 5.650 5.670 5.470 5.580 154,767 -0.25(-4.29%)
Oct 15, 2009 5.890 5.890 5.700 5.830 490,849 -0.12(-2.02%)
Oct 14, 2009 5.890 5.970 5.880 5.950 1,697,524 +0.34(+6.06%)
Oct 13, 2009 5.800 5.800 5.600 5.610 2,081,002 -0.14(-2.43%)
Oct 12, 2009 5.790 5.840 5.730 5.750 191,993 +0.21(+3.79%)
Oct 09, 2009 5.500 5.570 5.480 5.540 42,136 +0.02(+0.36%)
Oct 08, 2009 5.530 5.600 5.460 5.520 85,450 +0.03(+0.55%)
Oct 07, 2009 5.500 5.570 5.470 5.490 86,869 -0.04(-0.72%)
Oct 06, 2009 5.440 5.630 5.440 5.530 54,806 +0.09(+1.65%)
Oct 05, 2009 5.270 5.460 5.270 5.440 465,285 +0.22(+4.21%)
Oct 02, 2009 5.090 5.300 5.090 5.220 172,351 -0.13(-2.43%)
Oct 01, 2009 5.550 5.550 5.350 5.350 440,476 -0.25(-4.46%)
Sep 30, 2009 5.570 5.660 5.500 5.600 679,166 +0.32(+6.06%)
Sep 29, 2009 5.200 5.320 5.100 5.280 1,456,273 +0.20(+3.94%)
Sep 28, 2009 5.100 5.230 5.080 5.080 701,260 -0.06(-1.17%)
Sep 25, 2009 5.060 5.180 5.040 5.140 75,116 +0.04(+0.78%)
Sep 24, 2009 5.400 5.410 5.050 5.100 1,238,145 -0.32(-5.90%)
Sep 23, 2009 5.490 5.570 5.400 5.420 330,465 +0.07(+1.31%)
Sep 22, 2009 5.300 5.390 5.300 5.350 89,924 +0.07(+1.33%)
Sep 21, 2009 5.190 5.280 5.140 5.280 211,411 +0.03(+0.57%)
Sep 18, 2009 5.370 5.420 5.180 5.250 394,356 -0.15(-2.78%)
Sep 17, 2009 5.490 5.490 5.350 5.400 210,221 -0.23(-4.09%)
Sep 16, 2009 5.780 5.780 5.530 5.630 733,941 -0.06(-1.05%)
Sep 15, 2009 5.650 5.730 5.610 5.690 68,119 +0.02(+0.40%)
Sep 14, 2009 5.570 5.680 5.470 5.668 353,740 -0.15(-2.62%)
Sep 11, 2009 5.850 5.900 5.730 5.820 365,360 +0.07(+1.22%)
Sep 10, 2009 5.750 5.800 5.620 5.750 124,003 +0.27(+4.93%)
Sep 09, 2009 5.450 5.590 5.450 5.480 644,874 -0.02(-0.36%)
Sep 08, 2009 5.500 5.520 5.430 5.500 712,705 +0.15(+2.80%)
Sep 04, 2009 5.180 5.360 5.180 5.350 3,088,396 +0.19(+3.68%)
Sep 03, 2009 5.200 5.220 5.020 5.160 212,707 +0.30(+6.17%)
Sep 02, 2009 4.750 4.910 4.750 4.860 201,461 -0.15(-2.99%)
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.