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, 2013 7.800 7.940 7.800 7.910 88,457 +0.15(+1.93%)
Apr 29, 2013 7.730 7.800 7.710 7.760 42,197 +0.09(+1.17%)
Apr 26, 2013 7.680 7.710 7.650 7.670 149,636 +0.02(+0.26%)
Apr 25, 2013 7.590 7.690 7.590 7.650 2,999,663 +0.10(+1.32%)
Apr 24, 2013 7.380 7.570 7.380 7.550 131,448 +0.20(+2.72%)
Apr 23, 2013 7.280 7.360 7.230 7.350 86,640 +0.21(+2.94%)
Apr 22, 2013 7.050 7.150 7.030 7.140 100,514 +0.00(+0.00%)
Apr 19, 2013 7.160 7.200 7.110 7.140 36,294 -0.09(-1.24%)
Apr 18, 2013 7.260 7.271 7.160 7.230 344,967 +0.11(+1.54%)
Apr 17, 2013 7.280 7.280 7.070 7.120 41,500 -0.45(-5.94%)
Apr 16, 2013 7.590 7.590 7.490 7.570 16,062 +0.18(+2.44%)
Apr 15, 2013 7.530 7.550 7.350 7.390 72,992 -0.42(-5.38%)
Apr 12, 2013 7.750 7.840 7.720 7.810 86,601 -0.15(-1.88%)
Apr 11, 2013 7.950 8.070 7.950 7.960 149,253 +0.11(+1.40%)
Apr 10, 2013 7.730 7.850 7.730 7.850 180,491 +0.04(+0.51%)
Apr 09, 2013 7.720 7.930 7.660 7.810 1,211,144 -0.06(-0.76%)
Apr 08, 2013 7.880 7.880 7.820 7.870 12,232 -0.02(-0.25%)
Apr 05, 2013 7.840 7.900 7.750 7.890 16,514 -0.09(-1.13%)
Apr 04, 2013 7.960 8.000 7.880 7.980 27,007 +0.04(+0.50%)
Apr 03, 2013 7.960 7.970 7.910 7.940 35,409 +0.11(+1.40%)
Apr 02, 2013 7.780 7.888 7.770 7.830 19,826 -0.09(-1.14%)
Apr 01, 2013 7.780 7.960 7.780 7.920 13,295 -0.04(-0.50%)
Mar 28, 2013 7.950 7.980 7.900 7.960 9,405 +0.02(+0.25%)
Mar 27, 2013 7.890 7.980 7.890 7.940 28,464 -0.19(-2.34%)
Mar 26, 2013 8.130 8.130 8.090 8.130 22,827 +0.10(+1.25%)
Mar 25, 2013 8.120 8.150 8.020 8.030 12,654 -0.09(-1.11%)
Mar 22, 2013 8.100 8.130 8.050 8.120 12,745 +0.03(+0.37%)
Mar 21, 2013 8.130 8.150 8.090 8.090 19,093 -0.24(-2.88%)
Mar 20, 2013 8.260 8.390 8.260 8.330 19,381 +0.04(+0.48%)
Mar 19, 2013 8.320 8.490 8.260 8.290 29,255 -0.10(-1.19%)
Mar 18, 2013 8.380 8.470 8.350 8.390 12,904 -0.24(-2.84%)
Mar 15, 2013 8.650 8.710 8.600 8.635 20,227 +0.10(+1.11%)
Mar 14, 2013 8.540 8.550 8.500 8.540 13,357 -0.08(-0.93%)
Mar 13, 2013 8.480 8.630 8.470 8.620 14,663 -0.24(-2.71%)
Mar 12, 2013 8.930 8.950 8.810 8.860 26,674 -0.02(-0.18%)
Mar 11, 2013 8.710 8.880 8.710 8.876 55,433 -0.05(-0.60%)
Mar 08, 2013 8.990 8.990 8.870 8.930 61,988 +0.41(+4.81%)
Mar 07, 2013 8.500 8.550 8.480 8.520 17,063 -0.02(-0.23%)
Mar 06, 2013 8.550 8.550 8.490 8.540 52,629 +0.05(+0.59%)
Mar 05, 2013 8.470 8.490 8.420 8.490 32,744 +0.11(+1.31%)
Mar 04, 2013 8.330 8.380 8.300 8.380 16,410 -0.15(-1.71%)
Mar 01, 2013 8.350 8.560 8.350 8.526 25,516 +0.06(+0.66%)
Feb 28, 2013 8.340 8.540 8.360 8.470 27,363 +0.13(+1.56%)
Feb 27, 2013 8.180 8.430 8.180 8.340 15,891 +0.19(+2.33%)
Feb 26, 2013 8.190 8.200 8.090 8.150 29,543 -0.31(-3.66%)
Feb 25, 2013 8.670 8.670 8.400 8.460 50,388 +0.01(+0.12%)
Feb 22, 2013 8.410 8.450 8.380 8.450 22,228 -0.21(-2.42%)
Feb 21, 2013 8.640 8.660 8.550 8.660 44,669 -0.10(-1.14%)
Feb 20, 2013 8.990 9.020 8.760 8.760 64,396 +0.00(+0.00%)
Feb 19, 2013 8.580 8.780 8.580 8.760 89,189 +0.38(+4.53%)
Feb 15, 2013 8.460 8.500 8.370 8.380 24,828 -0.04(-0.48%)
Feb 14, 2013 8.380 8.420 8.380 8.420 18,195 -0.18(-2.09%)
Feb 13, 2013 8.620 8.660 8.560 8.600 63,456 +0.02(+0.23%)
Feb 12, 2013 8.600 8.640 8.580 8.580 18,702 -0.08(-0.92%)
Feb 11, 2013 8.660 8.740 8.640 8.660 54,833 -0.13(-1.48%)
Feb 08, 2013 8.710 8.790 8.710 8.790 199,175 +0.12(+1.38%)
Feb 07, 2013 8.770 8.770 8.590 8.670 18,379 -0.18(-2.03%)
Feb 06, 2013 8.700 8.850 8.700 8.850 65,386 -0.16(-1.78%)
Feb 04, 2013 9.150 9.180 9.010 9.010 108,757 -0.40(-4.25%)
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.