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

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
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 (%)
Dec 31, 2009 5.500 5.500 5.500 0 +0.01(+0.18%)
Dec 30, 2009 5.500 5.550 5.490 5.490 30,593 -0.05(-0.90%)
Dec 29, 2009 5.590 5.600 5.500 5.540 66,455 +0.07(+1.28%)
Dec 28, 2009 5.460 5.520 5.460 5.470 1,294,180 -0.05(-0.91%)
Dec 24, 2009 5.500 5.520 5.440 5.520 53,516 +0.13(+2.41%)
Dec 23, 2009 5.440 5.450 5.330 5.390 39,026 -0.06(-1.10%)
Dec 22, 2009 5.350 5.470 5.350 5.450 97,105 +0.17(+3.22%)
Dec 21, 2009 5.190 5.290 5.170 5.280 83,256 +0.18(+3.53%)
Dec 18, 2009 5.100 5.100 5.010 5.100 70,735 +0.20(+4.08%)
Dec 17, 2009 4.990 4.990 4.850 4.900 27,639 -0.22(-4.30%)
Dec 16, 2009 5.020 5.180 5.020 5.120 63,474 +0.21(+4.28%)
Dec 15, 2009 4.910 4.990 4.900 4.910 25,770 +0.00(+0.00%)
Dec 14, 2009 4.900 4.960 4.870 4.910 469,960 +0.11(+2.29%)
Dec 11, 2009 4.950 4.950 4.770 4.800 41,758 -0.14(-2.83%)
Dec 10, 2009 4.920 4.990 4.870 4.940 74,222 -0.01(-0.20%)
Dec 09, 2009 4.990 4.990 4.900 4.950 27,774 +0.00(+0.00%)
Dec 08, 2009 4.860 4.980 4.860 4.950 10,541 +0.05(+1.02%)
Dec 07, 2009 4.940 4.950 4.900 4.900 11,000 +0.05(+1.03%)
Dec 04, 2009 4.890 5.000 4.800 4.850 1,730,583 -0.02(-0.41%)
Dec 03, 2009 4.950 5.000 4.870 4.870 301,958 -0.04(-0.81%)
Dec 02, 2009 4.940 4.961 4.860 4.910 1,339,149 -0.02(-0.41%)
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.