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

Infineon Tech ADR (OP: IFNNY )

40.31 +0.26 (+0.64%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 17, 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 (%)
Sep 30, 2013 9.986 10.05 9.970 9.980 38,962 -0.28(-2.73%)
Sep 27, 2013 10.19 10.27 10.19 10.26 19,047 +0.04(+0.39%)
Sep 26, 2013 10.14 10.22 10.14 10.22 22,140 +0.03(+0.29%)
Sep 25, 2013 10.25 10.27 10.17 10.19 31,829 +0.02(+0.20%)
Sep 24, 2013 10.14 10.26 10.14 10.17 51,397 -0.08(-0.78%)
Sep 23, 2013 10.31 10.32 10.23 10.25 149,224 +0.12(+1.18%)
Sep 20, 2013 10.05 10.15 10.05 10.13 181,881 -0.07(-0.69%)
Sep 19, 2013 10.25 10.27 10.09 10.20 20,871 -0.15(-1.45%)
Sep 18, 2013 10.02 10.35 10.01 10.35 42,462 +0.37(+3.71%)
Sep 17, 2013 9.994 10.03 9.960 9.980 49,087 -0.03(-0.30%)
Sep 16, 2013 10.08 10.08 9.890 10.01 45,081 +0.12(+1.21%)
Sep 13, 2013 9.880 9.930 9.812 9.890 42,064 -0.08(-0.80%)
Sep 12, 2013 9.940 9.980 9.910 9.970 36,700 +0.09(+0.92%)
Sep 11, 2013 9.890 9.920 9.834 9.879 15,337 +0.03(+0.29%)
Sep 10, 2013 9.793 9.850 9.790 9.850 47,351 +0.31(+3.25%)
Sep 09, 2013 9.440 9.570 9.440 9.540 34,046 +0.18(+1.92%)
Sep 06, 2013 9.360 9.400 9.270 9.360 32,016 -0.02(-0.21%)
Sep 05, 2013 9.400 9.410 9.330 9.380 268,379 -0.09(-0.95%)
Sep 04, 2013 9.280 9.470 9.280 9.470 39,215 +0.25(+2.70%)
Sep 03, 2013 9.270 9.270 9.190 9.221 11,893 +0.15(+1.66%)
Aug 30, 2013 9.086 9.120 9.020 9.070 14,997 +0.06(+0.67%)
Aug 29, 2013 9.010 9.080 8.980 9.010 14,656 +0.01(+0.10%)
Aug 28, 2013 8.820 9.060 8.820 9.001 12,825 -0.05(-0.54%)
Aug 27, 2013 9.130 9.170 9.050 9.050 39,872 -0.30(-3.17%)
Aug 26, 2013 9.374 9.390 9.330 9.346 22,417 -0.10(-1.01%)
Aug 23, 2013 9.430 9.470 9.410 9.441 22,016 -0.02(-0.20%)
Aug 22, 2013 9.340 9.480 9.340 9.460 32,722 +0.20(+2.16%)
Aug 21, 2013 9.250 9.310 9.190 9.260 41,315 +0.05(+0.60%)
Aug 20, 2013 9.226 9.260 9.180 9.205 11,184 -0.22(-2.37%)
Aug 19, 2013 9.400 9.458 9.400 9.428 44,626 -0.00(-0.02%)
Aug 16, 2013 9.390 9.450 9.380 9.430 51,537 +0.01(+0.11%)
Aug 15, 2013 9.286 9.420 9.226 9.420 26,621 -0.11(-1.20%)
Aug 14, 2013 9.590 9.590 9.470 9.534 17,578 +0.04(+0.46%)
Aug 13, 2013 9.470 9.490 9.380 9.490 18,308 +0.11(+1.17%)
Aug 12, 2013 9.290 9.380 9.290 9.380 40,644 +0.07(+0.75%)
Aug 09, 2013 9.300 9.310 9.270 9.310 12,602 -0.08(-0.85%)
Aug 08, 2013 9.310 9.400 9.290 9.390 930,787 +0.14(+1.51%)
Aug 07, 2013 9.140 9.250 9.130 9.250 31,910 +0.15(+1.65%)
Aug 06, 2013 9.140 9.220 9.040 9.100 149,004 +0.00(+0.00%)
Aug 05, 2013 9.050 9.120 9.030 9.100 66,579 +0.02(+0.22%)
Aug 02, 2013 8.990 9.090 8.981 9.080 47,448 -0.04(-0.44%)
Aug 01, 2013 9.030 9.120 8.970 9.120 39,630 +0.27(+3.05%)
Jul 31, 2013 8.657 8.890 8.700 8.850 62,906 -0.06(-0.67%)
Jul 30, 2013 8.952 8.952 8.750 8.910 51,996 -0.43(-4.60%)
Jul 29, 2013 9.320 9.340 9.200 9.340 157,372 -0.01(-0.11%)
Jul 26, 2013 9.230 9.360 9.200 9.350 78,505 -0.28(-2.91%)
Jul 25, 2013 9.410 9.650 9.410 9.630 102,388 +0.10(+1.05%)
Jul 24, 2013 9.580 9.580 9.460 9.530 28,719 +0.01(+0.11%)
Jul 23, 2013 9.440 9.530 9.440 9.520 193,983 +0.16(+1.71%)
Jul 22, 2013 9.350 9.390 9.320 9.360 26,802 +0.10(+1.05%)
Jul 19, 2013 9.200 9.290 9.200 9.262 18,083 -0.06(-0.62%)
Jul 18, 2013 9.220 9.330 9.220 9.320 31,752 +0.05(+0.54%)
Jul 17, 2013 9.260 9.310 9.230 9.270 141,896 +0.16(+1.76%)
Jul 16, 2013 9.050 9.120 9.020 9.110 14,775 +0.07(+0.76%)
Jul 15, 2013 9.110 9.110 8.981 9.041 18,513 -0.01(-0.10%)
Jul 12, 2013 8.890 9.050 8.890 9.050 39,959 +0.15(+1.69%)
Jul 11, 2013 8.800 8.910 8.770 8.900 47,915 +0.37(+4.34%)
Jul 10, 2013 8.390 8.570 8.350 8.530 22,929 +0.08(+0.96%)
Jul 09, 2013 8.521 8.460 8.400 8.449 36,228 +0.02(+0.23%)
Jul 08, 2013 8.370 8.470 8.370 8.430 26,339 +0.16(+1.93%)
Jul 05, 2013 8.320 8.320 8.210 8.270 12,635 +0.03(+0.36%)
Jul 03, 2013 8.090 8.270 8.070 8.240 21,215 +0.02(+0.24%)
Jul 02, 2013 8.200 8.320 8.200 8.220 54,909 -0.03(-0.36%)
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.