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

Infineon Tech ADR (OP: IFNNY )

35.20 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 29, 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 (%)
Apr 30, 2010 7.060 7.140 6.980 7.000 91,887 -0.04(-0.57%)
Apr 29, 2010 6.980 7.090 6.980 7.040 13,663 +0.14(+2.03%)
Apr 28, 2010 7.030 7.060 6.800 6.900 102,833 -0.09(-1.29%)
Apr 27, 2010 7.080 7.170 6.870 6.990 85,807 -0.32(-4.38%)
Apr 26, 2010 7.250 7.340 7.250 7.310 42,390 +0.19(+2.67%)
Apr 23, 2010 7.070 7.180 7.070 7.120 19,059 +0.02(+0.28%)
Apr 22, 2010 7.000 7.100 6.930 7.100 84,470 -0.10(-1.39%)
Apr 21, 2010 7.150 7.250 7.150 7.200 46,001 +0.25(+3.60%)
Apr 20, 2010 6.910 6.980 6.910 6.950 15,222 +0.08(+1.16%)
Apr 19, 2010 6.790 6.870 6.750 6.870 23,432 -0.03(-0.43%)
Apr 16, 2010 7.000 7.030 6.830 6.900 34,363 -0.20(-2.82%)
Apr 15, 2010 7.000 7.130 7.000 7.100 36,971 +0.00(+0.00%)
Apr 14, 2010 7.040 7.110 7.000 7.100 46,601 +0.25(+3.65%)
Apr 13, 2010 6.810 6.890 6.800 6.850 40,326 +0.06(+0.88%)
Apr 12, 2010 6.960 6.960 6.700 6.790 117,487 -0.16(-2.30%)
Apr 09, 2010 6.870 6.990 6.870 6.950 36,966 +0.09(+1.31%)
Apr 08, 2010 6.840 6.880 6.760 6.860 34,366 -0.10(-1.44%)
Apr 07, 2010 6.980 7.030 6.930 6.960 21,903 -0.09(-1.28%)
Apr 06, 2010 6.960 7.050 6.960 7.050 70,072 +0.10(+1.44%)
Apr 05, 2010 6.960 6.960 6.850 6.950 14,216 +0.01(+0.14%)
Apr 01, 2010 6.940 6.940 6.940 0 +0.01(+0.14%)
Mar 31, 2010 6.790 6.940 6.790 6.930 9,843 +0.17(+2.51%)
Mar 30, 2010 6.840 6.840 6.690 6.760 38,308 -0.19(-2.73%)
Mar 29, 2010 6.840 6.960 6.840 6.950 62,001 +0.25(+3.73%)
Mar 26, 2010 6.590 6.740 6.590 6.700 51,919 +0.13(+1.98%)
Mar 25, 2010 6.680 6.720 6.570 6.570 159,870 +0.02(+0.31%)
Mar 24, 2010 6.420 6.580 6.420 6.550 83,550 +0.24(+3.80%)
Mar 23, 2010 6.200 6.320 6.200 6.310 140,677 +0.23(+3.78%)
Mar 22, 2010 5.930 6.080 5.860 6.080 140,406 +0.12(+2.01%)
Mar 19, 2010 6.070 6.070 5.930 5.960 51,737 -0.07(-1.16%)
Mar 18, 2010 6.100 6.150 6.030 6.030 5,693 -0.11(-1.79%)
Mar 17, 2010 6.160 6.200 6.140 6.140 113,736 +0.05(+0.82%)
Mar 16, 2010 6.020 6.110 6.000 6.090 108,658 +0.22(+3.75%)
Mar 15, 2010 5.880 5.890 5.870 5.870 50,095 -0.18(-2.98%)
Mar 12, 2010 6.090 6.120 6.020 6.050 97,944 +0.11(+1.85%)
Mar 11, 2010 5.840 5.940 5.840 5.940 36,823 +0.07(+1.19%)
Mar 10, 2010 5.850 5.920 5.840 5.870 155,661 +0.09(+1.56%)
Mar 09, 2010 5.660 5.810 5.660 5.780 14,685 -0.03(-0.52%)
Mar 08, 2010 5.800 5.840 5.770 5.810 66,942 +0.00(+0.00%)
Mar 05, 2010 5.750 5.850 5.750 5.810 25,681 +0.10(+1.75%)
Mar 04, 2010 5.790 5.830 5.690 5.710 10,583 +0.03(+0.53%)
Mar 03, 2010 5.720 5.750 5.680 5.680 45,403 +0.04(+0.71%)
Mar 02, 2010 5.640 5.710 5.610 5.640 37,969 +0.12(+2.17%)
Mar 01, 2010 5.500 5.520 5.410 5.520 36,744 +0.06(+1.10%)
Feb 26, 2010 5.290 5.460 5.280 5.460 12,158 +0.11(+2.06%)
Feb 25, 2010 5.340 5.350 5.220 5.350 58,694 -0.05(-0.93%)
Feb 24, 2010 5.370 5.480 5.370 5.400 30,608 -0.13(-2.35%)
Feb 23, 2010 5.540 5.570 5.460 5.530 23,453 -0.16(-2.81%)
Feb 22, 2010 5.650 5.730 5.630 5.690 11,114 +0.10(+1.79%)
Feb 19, 2010 5.550 5.600 5.510 5.590 21,486 -0.01(-0.18%)
Feb 18, 2010 5.570 5.600 5.520 5.600 45,699 +0.07(+1.27%)
Feb 17, 2010 5.500 5.580 5.500 5.530 10,947 +0.08(+1.47%)
Feb 16, 2010 5.230 5.480 5.220 5.450 29,181 +0.10(+1.87%)
Feb 12, 2010 5.350 5.350 5.350 0 -0.21(-3.78%)
Feb 11, 2010 5.420 5.590 5.420 5.560 19,974 +0.11(+2.02%)
Feb 10, 2010 5.480 5.500 5.380 5.450 21,052 -0.08(-1.45%)
Feb 09, 2010 5.480 5.560 5.410 5.530 41,262 +0.21(+3.95%)
Feb 08, 2010 5.390 5.420 5.320 5.320 13,834 -0.09(-1.66%)
Feb 05, 2010 5.500 5.500 5.300 5.410 53,252 -0.16(-2.87%)
Feb 04, 2010 5.800 5.800 5.570 5.570 61,413 -0.27(-4.62%)
Feb 03, 2010 5.930 5.930 5.800 5.840 20,320 -0.23(-3.79%)
Feb 02, 2010 6.000 6.070 5.910 6.070 181,760 +0.25(+4.30%)
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.