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 (%)
Sep 30, 2019	17.89	18.04	17.85	18.01	236,409	+0.18(+1.01%)
Sep 27, 2019	18.17	18.19	17.72	17.83	203,700	-0.69(-3.73%)
Sep 26, 2019	18.58	18.60	18.40	18.52	139,599	+0.11(+0.60%)
Sep 25, 2019	18.25	18.44	18.11	18.41	245,211	-0.11(-0.59%)
Sep 24, 2019	18.76	18.79	18.46	18.52	227,199	-0.18(-0.96%)
Sep 23, 2019	18.62	18.78	18.56	18.70	241,557	-0.25(-1.32%)
Sep 20, 2019	19.32	19.34	18.95	18.95	718,200	-0.84(-4.24%)
Sep 19, 2019	19.97	20.02	19.79	19.79	123,480	-0.30(-1.50%)
Sep 18, 2019	20.09	20.19	19.91	20.09	92,518	-0.09(-0.44%)
Sep 17, 2019	19.95	20.22	19.95	20.18	102,047	-0.20(-0.98%)
Sep 16, 2019	20.21	20.44	20.18	20.38	142,313	-0.17(-0.83%)
Sep 13, 2019	20.38	20.60	20.28	20.55	167,500	+0.63(+3.16%)
Sep 12, 2019	19.70	20.09	19.65	19.92	122,787	+0.04(+0.20%)
Sep 11, 2019	19.77	19.88	19.64	19.88	107,185	+0.51(+2.63%)
Sep 10, 2019	19.51	19.53	19.27	19.37	119,094	+0.22(+1.15%)
Sep 09, 2019	18.91	19.27	18.90	19.15	98,135	+0.44(+2.35%)
Sep 06, 2019	18.83	18.84	18.68	18.71	329,300	-0.09(-0.48%)
Sep 05, 2019	18.63	18.80	18.54	18.80	647,800	+1.16(+6.58%)
Sep 04, 2019	17.59	17.71	17.59	17.64	132,916	+0.43(+2.50%)

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.