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

Infineon Tech ADR (OP: IFNNY )

40.18 +0.13 (+0.32%)
Streaming Delayed Price Updated: 1:53 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 28, 2012 6.360 6.460 6.330 6.440 52,688 -0.12(-1.83%)
Sep 27, 2012 6.460 6.590 6.420 6.560 176,747 +0.20(+3.14%)
Sep 26, 2012 6.340 6.430 6.320 6.360 1,056,386 -0.24(-3.64%)
Sep 25, 2012 6.900 6.900 6.500 6.600 1,362,925 -0.43(-6.12%)
Sep 24, 2012 7.050 7.080 6.970 7.030 33,102 -0.17(-2.36%)
Sep 21, 2012 7.280 7.280 7.180 7.200 70,828 -0.01(-0.14%)
Sep 20, 2012 7.170 7.230 7.120 7.210 28,243 -0.14(-1.90%)
Sep 19, 2012 7.380 7.410 7.340 7.350 39,505 -0.04(-0.54%)
Sep 18, 2012 7.410 7.450 7.390 7.390 10,817 -0.37(-4.77%)
Sep 17, 2012 7.750 7.800 7.730 7.760 18,146 +0.01(+0.13%)
Sep 14, 2012 7.730 7.864 7.730 7.750 28,675 +0.24(+3.20%)
Sep 13, 2012 7.350 7.510 7.320 7.510 26,877 +0.08(+1.08%)
Sep 12, 2012 7.440 7.500 7.390 7.430 58,722 +0.23(+3.19%)
Sep 11, 2012 7.090 7.230 7.090 7.200 28,849 +0.15(+2.13%)
Sep 10, 2012 7.130 7.130 7.020 7.050 13,887 -0.14(-1.95%)
Sep 07, 2012 7.020 7.200 7.020 7.190 409,531 +0.55(+8.28%)
Sep 06, 2012 6.520 6.700 6.520 6.640 40,155 +0.08(+1.22%)
Sep 05, 2012 6.550 6.580 6.520 6.560 11,509 -0.04(-0.61%)
Sep 04, 2012 6.620 6.670 6.600 6.600 33,332 -0.25(-3.65%)
Aug 31, 2012 6.980 6.980 6.820 6.850 8,937 -0.04(-0.58%)
Aug 30, 2012 6.990 6.990 6.780 6.890 165,848 -0.11(-1.57%)
Aug 29, 2012 7.010 7.012 6.980 7.000 9,575 -0.09(-1.27%)
Aug 27, 2012 7.240 7.240 7.090 7.090 15,784 +0.09(+1.29%)
Aug 24, 2012 7.020 7.040 6.990 7.000 13,157 -0.12(-1.69%)
Aug 23, 2012 7.140 7.140 7.080 7.120 3,815 -0.15(-2.12%)
Aug 22, 2012 7.180 7.274 7.180 7.274 13,602 -0.03(-0.36%)
Aug 21, 2012 7.310 7.390 7.260 7.300 29,886 +0.18(+2.53%)
Aug 20, 2012 7.220 7.220 7.090 7.120 51,500 -0.27(-3.65%)
Aug 17, 2012 7.400 7.400 7.340 7.390 8,215 +0.02(+0.27%)
Aug 16, 2012 7.310 7.390 7.310 7.370 11,994 +0.15(+2.08%)
Aug 15, 2012 7.210 7.250 7.200 7.220 15,359 +0.03(+0.42%)
Aug 14, 2012 7.150 7.240 7.150 7.190 6,228 +0.02(+0.28%)
Aug 13, 2012 7.220 7.220 7.150 7.170 5,726 -0.10(-1.38%)
Aug 11, 2012 7.250 7.300 7.250 7.270 46,108 +0.00(+0.00%)
Aug 10, 2012 7.250 7.300 7.250 7.270 46,108 +0.03(+0.41%)
Aug 09, 2012 7.180 7.310 7.180 7.240 6,559 +0.15(+2.12%)
Aug 08, 2012 7.030 7.130 7.030 7.090 3,532 -0.07(-0.98%)
Aug 07, 2012 7.100 7.170 7.100 7.160 17,878 +0.02(+0.28%)
Aug 06, 2012 7.150 7.210 7.140 7.140 26,092 +0.17(+2.44%)
Aug 03, 2012 6.850 7.010 6.840 6.970 16,121 +0.40(+6.09%)
Aug 02, 2012 6.620 6.730 6.530 6.570 9,833 -0.38(-5.47%)
Aug 01, 2012 7.020 7.020 6.950 6.950 4,972 -0.30(-4.14%)
Jul 31, 2012 7.300 7.330 7.150 7.250 61,927 +0.47(+6.93%)
Jul 30, 2012 6.690 6.800 6.690 6.780 38,981 -0.05(-0.73%)
Jul 27, 2012 6.670 6.840 6.630 6.830 366,682 +0.25(+3.80%)
Jul 26, 2012 6.620 6.690 6.520 6.580 504,963 +0.14(+2.17%)
Jul 25, 2012 6.510 6.540 6.420 6.440 18,621 +0.06(+0.94%)
Jul 24, 2012 6.440 6.480 6.350 6.380 63,078 -0.17(-2.60%)
Jul 23, 2012 6.380 6.560 6.360 6.550 20,805 -0.23(-3.39%)
Jul 20, 2012 6.860 6.870 6.780 6.780 18,783 -0.18(-2.59%)
Jul 19, 2012 6.990 6.990 6.880 6.960 8,813 +0.33(+4.98%)
Jul 18, 2012 6.500 6.650 6.500 6.630 14,123 +0.19(+2.95%)
Jul 17, 2012 6.400 6.480 6.330 6.440 21,126 -0.12(-1.83%)
Jul 16, 2012 6.550 6.560 6.500 6.560 3,066 +0.19(+2.98%)
Jul 14, 2012 6.220 6.390 6.220 6.370 10,673 +0.00(+0.00%)
Jul 13, 2012 6.220 6.390 6.220 6.370 10,673 +0.20(+3.24%)
Jul 12, 2012 6.170 6.210 6.080 6.170 34,608 -0.10(-1.59%)
Jul 11, 2012 6.270 6.290 6.220 6.270 21,658 -0.13(-2.03%)
Jul 10, 2012 6.480 6.490 6.370 6.400 4,966 +0.07(+1.11%)
Jul 09, 2012 6.270 6.340 6.270 6.330 7,003 -0.04(-0.63%)
Jul 06, 2012 6.460 6.460 6.300 6.370 315,872 -0.38(-5.63%)
Jul 05, 2012 6.710 6.780 6.700 6.750 22,010 -0.20(-2.88%)
Jul 03, 2012 6.820 6.960 6.810 6.950 8,532 +0.05(+0.72%)
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.