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 (%)
May 29, 2020	21.28	21.56	20.85	21.19	247,000	+0.13(+0.62%)
May 28, 2020	21.13	21.55	21.01	21.06	119,355	-0.44(-2.05%)
May 27, 2020	21.46	21.52	20.83	21.50	151,168	-0.15(-0.69%)
May 26, 2020	22.03	22.42	21.40	21.65	184,749	+0.62(+2.95%)
May 22, 2020	20.71	21.03	20.57	21.03	121,600	+0.41(+1.99%)
May 21, 2020	21.12	21.27	20.55	20.62	190,931	-0.58(-2.74%)
May 20, 2020	21.11	21.43	20.95	21.20	317,772	+1.22(+6.11%)
May 19, 2020	19.71	20.34	19.67	19.98	188,701	+0.08(+0.40%)
May 18, 2020	19.34	20.00	19.28	19.90	758,648	+1.44(+7.80%)
May 15, 2020	18.24	18.46	18.14	18.46	133,900	-0.12(-0.65%)
May 14, 2020	18.05	18.62	17.84	18.58	193,698	-0.08(-0.43%)
May 13, 2020	18.89	18.97	18.51	18.66	216,762	-0.27(-1.45%)
May 12, 2020	19.51	19.72	18.90	18.93	344,019	-0.47(-2.42%)
May 11, 2020	19.23	19.52	19.03	19.41	200,631	-0.50(-2.49%)
May 08, 2020	20.16	20.16	19.76	19.90	364,900	+0.18(+0.89%)
May 07, 2020	19.49	19.80	19.49	19.73	341,303	+0.84(+4.42%)
May 06, 2020	19.04	19.27	18.81	18.89	625,812	+0.79(+4.36%)
May 05, 2020	17.96	18.34	17.94	18.10	934,995	+0.66(+3.78%)
May 04, 2020	17.17	17.54	17.08	17.44	278,919	-0.05(-0.29%)

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.