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

Infineon Tech ADR (OP: IFNNY )

40.85 +0.76 (+1.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Dec 31, 2012 8.030 8.270 8.030 8.270 23,815 +0.15(+1.85%)
Dec 28, 2012 8.030 8.200 7.980 8.120 36,806 -0.06(-0.73%)
Dec 27, 2012 8.170 8.200 8.100 8.180 26,677 +0.03(+0.37%)
Dec 26, 2012 8.010 8.250 8.010 8.150 36,559 -0.01(-0.12%)
Dec 24, 2012 8.110 8.160 8.110 8.160 12,432 +0.03(+0.37%)
Dec 21, 2012 8.230 8.230 8.060 8.130 66,714 -0.02(-0.25%)
Dec 20, 2012 8.180 8.200 8.150 8.150 52,979 -0.10(-1.21%)
Dec 19, 2012 8.220 8.310 8.180 8.250 179,612 +0.30(+3.77%)
Dec 18, 2012 7.870 8.020 7.850 7.950 138,073 +0.24(+3.11%)
Dec 17, 2012 7.670 7.790 7.670 7.710 149,603 +0.07(+0.92%)
Dec 14, 2012 7.560 7.710 7.520 7.640 25,218 +0.08(+1.06%)
Dec 13, 2012 7.560 7.630 7.530 7.560 34,377 +0.06(+0.80%)
Dec 12, 2012 7.561 7.590 7.460 7.500 58,521 -0.07(-0.92%)
Dec 11, 2012 7.550 7.636 7.540 7.570 83,536 +0.07(+0.93%)
Dec 10, 2012 7.540 7.560 7.460 7.500 11,896 -0.05(-0.66%)
Dec 07, 2012 7.470 7.570 7.460 7.550 15,263 +0.03(+0.40%)
Dec 06, 2012 7.520 7.560 7.410 7.520 33,426 +0.03(+0.40%)
Dec 05, 2012 7.400 7.520 7.400 7.490 15,399 -0.02(-0.27%)
Dec 04, 2012 7.490 7.560 7.470 7.510 25,140 -0.20(-2.59%)
Nov 30, 2012 7.650 7.720 7.650 7.710 38,752 +0.03(+0.39%)
Nov 29, 2012 7.790 7.790 7.680 7.680 14,530 +0.07(+0.92%)
Nov 28, 2012 7.400 7.610 7.350 7.610 25,837 +0.03(+0.40%)
Nov 27, 2012 7.580 7.660 7.561 7.580 16,547 -0.02(-0.26%)
Nov 26, 2012 7.600 7.670 7.570 7.600 33,317 -0.11(-1.43%)
Nov 24, 2012 7.620 7.730 7.620 7.710 2,802 +0.00(+0.00%)
Nov 23, 2012 7.620 7.730 7.620 7.710 2,802 +0.22(+2.94%)
Nov 21, 2012 7.430 7.540 7.430 7.490 25,032 +0.17(+2.32%)
Nov 20, 2012 7.270 7.370 7.270 7.320 57,387 -0.04(-0.54%)
Nov 19, 2012 7.220 7.360 7.220 7.360 108,018 +0.48(+6.98%)
Nov 16, 2012 6.870 6.900 6.790 6.880 11,545 -0.10(-1.43%)
Nov 15, 2012 7.020 7.030 6.940 6.980 15,244 -0.03(-0.43%)
Nov 14, 2012 7.016 7.150 7.010 7.010 28,414 +0.42(+6.37%)
Nov 13, 2012 6.550 6.720 6.550 6.590 38,032 -0.14(-2.08%)
Nov 12, 2012 6.750 6.760 6.700 6.730 7,110 -0.09(-1.32%)
Nov 09, 2012 6.810 6.840 6.760 6.820 55,612 +0.05(+0.74%)
Nov 08, 2012 6.790 6.860 6.750 6.770 16,577 -0.15(-2.17%)
Nov 07, 2012 6.930 6.960 6.880 6.920 19,819 -0.37(-5.08%)
Nov 06, 2012 7.240 7.330 7.130 7.290 7,876 +0.16(+2.24%)
Nov 05, 2012 7.050 7.170 7.050 7.130 16,393 -0.05(-0.70%)
Nov 02, 2012 7.150 7.220 7.040 7.180 11,701 +0.06(+0.84%)
Nov 01, 2012 6.900 7.120 6.900 7.120 22,865 +0.18(+2.59%)
Oct 31, 2012 6.850 6.960 6.770 6.940 55,806 +0.11(+1.61%)
Oct 26, 2012 6.830 6.830 6.830 0 +0.03(+0.44%)
Oct 25, 2012 6.800 6.820 6.740 6.800 14,633 +0.06(+0.89%)
Oct 24, 2012 6.760 6.800 6.720 6.740 22,299 -0.06(-0.88%)
Oct 23, 2012 6.780 6.896 6.740 6.800 102,425 -0.07(-1.02%)
Oct 19, 2012 6.990 6.990 6.810 6.870 58,781 -0.15(-2.14%)
Oct 18, 2012 7.020 7.080 6.990 7.020 15,462 +0.19(+2.78%)
Oct 17, 2012 6.830 6.870 6.810 6.830 24,236 +0.11(+1.58%)
Oct 16, 2012 6.620 6.724 6.620 6.724 184,677 +0.25(+3.93%)
Oct 15, 2012 6.480 6.480 6.370 6.470 35,224 -0.12(-1.82%)
Oct 12, 2012 6.540 6.590 6.540 6.590 8,253 +0.00(+0.00%)
Oct 11, 2012 6.600 6.620 6.550 6.590 12,766 +0.11(+1.70%)
Oct 10, 2012 6.430 6.500 6.430 6.480 14,857 -0.01(-0.23%)
Oct 09, 2012 6.560 6.590 6.490 6.495 111,935 -0.16(-2.46%)
Oct 08, 2012 6.670 6.670 6.620 6.659 18,368 -0.16(-2.36%)
Oct 06, 2012 6.850 6.870 6.760 6.820 27,892 +0.00(+0.00%)
Oct 05, 2012 6.850 6.870 6.760 6.820 27,892 +0.18(+2.71%)
Oct 04, 2012 6.610 6.640 6.570 6.640 25,854 +0.16(+2.47%)
Oct 03, 2012 6.430 6.520 6.430 6.480 30,622 -0.04(-0.61%)
Oct 02, 2012 6.511 6.570 6.490 6.520 16,217 -0.07(-1.06%)
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.