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 (%)
Jun 28, 2019	17.78	17.88	17.55	17.59	1,218,200	+0.22(+1.27%)
Jun 27, 2019	17.38	17.40	17.17	17.37	378,905	+0.38(+2.24%)
Jun 26, 2019	17.16	17.17	16.96	16.99	78,504	+0.06(+0.35%)
Jun 25, 2019	17.04	17.18	16.87	16.93	118,471	+0.08(+0.47%)
Jun 24, 2019	16.87	16.93	16.82	16.85	203,543	+0.15(+0.90%)
Jun 21, 2019	16.78	16.85	16.69	16.70	373,700	-0.05(-0.30%)
Jun 20, 2019	16.76	16.87	16.72	16.75	341,409	+0.66(+4.10%)
Jun 19, 2019	16.11	16.19	16.02	16.09	323,238	+0.44(+2.80%)
Jun 18, 2019	15.43	15.77	15.43	15.65	628,071	+0.16(+1.05%)
Jun 17, 2019	16.03	16.14	15.45	15.49	527,581	-0.61(-3.79%)
Jun 14, 2019	16.02	16.13	15.93	16.10	1,380,300	-0.98(-5.74%)
Jun 13, 2019	17.21	17.21	17.02	17.08	331,018	-0.07(-0.41%)
Jun 12, 2019	17.38	17.38	17.13	17.15	283,337	-0.25(-1.44%)
Jun 11, 2019	17.34	17.53	17.28	17.40	466,838	+0.27(+1.58%)
Jun 10, 2019	17.05	17.28	17.04	17.13	178,505	+0.15(+0.88%)
Jun 07, 2019	16.84	17.08	16.80	16.98	92,800	+0.19(+1.13%)
Jun 06, 2019	16.69	16.89	16.60	16.79	380,204	+0.03(+0.18%)
Jun 05, 2019	16.92	16.94	16.65	16.76	175,883	+0.02(+0.12%)
Jun 04, 2019	16.56	16.74	16.39	16.74	429,458	+0.23(+1.39%)

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.