Indicators

Infineon Tech ADR (OP: IFNNY )

40.85 +0.76 (+1.90%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.14	29.32	28.39	28.39	171,909	-0.91(-3.09%)
Apr 28, 2022	28.75	29.40	28.21	29.30	337,746	+1.03(+3.63%)
Apr 27, 2022	28.37	28.73	27.92	28.27	179,589	-0.32(-1.12%)
Apr 26, 2022	29.74	29.74	28.59	28.59	210,138	-1.74(-5.74%)
Apr 25, 2022	29.78	30.33	29.74	30.33	198,431	+0.09(+0.30%)
Apr 22, 2022	30.27	30.37	29.94	30.24	188,558	-0.20(-0.66%)
Apr 21, 2022	31.48	31.68	30.28	30.44	271,175	-0.23(-0.75%)
Apr 20, 2022	31.09	31.09	30.53	30.67	688,337	+0.52(+1.72%)
Apr 19, 2022	29.27	30.15	29.27	30.15	660,079	+0.94(+3.22%)
Apr 18, 2022	29.75	29.75	28.44	29.21	195,306	+0.37(+1.28%)
Apr 14, 2022	29.53	29.53	28.83	28.84	172,015	-0.63(-2.14%)
Apr 13, 2022	28.71	29.52	28.66	29.47	171,049	+0.63(+2.18%)
Apr 12, 2022	29.32	29.68	28.68	28.84	280,294	-0.37(-1.27%)
Apr 11, 2022	29.40	29.68	29.21	29.21	448,441	-0.61(-2.05%)
Apr 08, 2022	30.00	30.22	29.80	29.82	231,120	-0.46(-1.52%)
Apr 07, 2022	30.55	30.81	30.01	30.28	186,853	-0.49(-1.61%)
Apr 06, 2022	30.49	31.13	30.10	30.77	148,059	-1.12(-3.53%)
Apr 05, 2022	32.64	32.68	31.70	31.90	142,124	-1.70(-5.05%)
Apr 04, 2022	33.22	33.79	33.12	33.59	134,532	-0.52(-1.51%)

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.