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

Infineon Tech ADR (OP: IFNNY )

40.85 UNCHANGED
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, 2014 10.65 10.65 10.65 0 -0.11(-1.02%)
Dec 30, 2014 10.70 10.76 10.67 10.76 199,842 +0.08(+0.75%)
Dec 29, 2014 10.70 10.72 10.64 10.68 70,324 -0.02(-0.19%)
Dec 26, 2014 10.65 10.74 10.62 10.70 64,067 +0.00(+0.00%)
Dec 24, 2014 10.70 10.70 10.70 0 +0.05(+0.47%)
Dec 23, 2014 10.64 10.69 10.61 10.65 78,832 -0.02(-0.19%)
Dec 22, 2014 10.59 10.67 10.57 10.67 61,467 +0.10(+0.90%)
Dec 19, 2014 10.53 10.61 10.51 10.57 60,026 +0.00(+0.00%)
Dec 18, 2014 10.56 10.60 10.50 10.57 105,237 +0.11(+1.10%)
Dec 17, 2014 10.39 10.55 10.38 10.46 152,046 +0.19(+1.80%)
Dec 16, 2014 10.42 10.28 98,400 -0.04(-0.34%)
Dec 15, 2014 10.51 10.55 10.21 10.31 97,321 -0.05(-0.48%)
Dec 12, 2014 10.53 10.56 10.36 10.36 49,685 -0.11(-1.05%)
Dec 11, 2014 10.54 10.59 10.45 10.47 45,691 -0.02(-0.19%)
Dec 10, 2014 10.59 10.61 10.48 10.49 102,602 +0.02(+0.14%)
Dec 09, 2014 10.56 10.56 10.36 10.47 295,650 -0.04(-0.43%)
Dec 08, 2014 10.54 10.57 10.47 10.52 266,864 -0.02(-0.14%)
Dec 05, 2014 10.40 10.57 10.35 10.54 1,695,824 +0.03(+0.24%)
Dec 04, 2014 10.35 10.56 10.35 10.51 2,012,864 +0.38(+3.75%)
Dec 03, 2014 10.05 10.14 10.05 10.13 946,459 +0.25(+2.53%)
Dec 02, 2014 9.860 9.880 9.800 9.880 1,507,129 -0.01(-0.10%)
Dec 01, 2014 9.920 9.920 9.800 9.890 497,387 +0.07(+0.71%)
Nov 28, 2014 9.800 9.860 9.770 9.820 289,501 -0.28(-2.77%)
Nov 26, 2014 10.10 10.10 10.10 0 +0.02(+0.20%)
Nov 25, 2014 10.04 10.09 10.03 10.08 17,654 -0.03(-0.25%)
Nov 24, 2014 10.08 10.13 10.05 10.11 20,244 +0.04(+0.45%)
Nov 21, 2014 10.11 10.11 10.04 10.06 26,742 +0.07(+0.70%)
Nov 20, 2014 9.880 9.990 9.880 9.990 19,581 +0.12(+1.22%)
Nov 19, 2014 9.920 9.933 9.843 9.870 24,890 +0.14(+1.44%)
Nov 18, 2014 9.640 9.780 9.630 9.730 19,111 +0.18(+1.93%)
Nov 17, 2014 9.550 9.500 9.546 15,029 +0.05(+0.48%)
Nov 14, 2014 9.426 9.560 9.426 9.500 14,213 -0.02(-0.21%)
Nov 13, 2014 9.510 9.560 9.430 9.520 28,456 +0.02(+0.21%)
Nov 12, 2014 9.490 9.500 9.460 9.500 14,305 -0.11(-1.14%)
Nov 11, 2014 9.490 9.610 9.480 9.610 31,389 +0.03(+0.31%)
Nov 10, 2014 9.524 9.590 9.480 9.580 45,529 +0.12(+1.27%)
Nov 07, 2014 9.490 9.500 9.390 9.460 11,196 -0.21(-2.17%)
Nov 06, 2014 9.700 9.700 9.600 9.670 10,612 -0.03(-0.26%)
Nov 05, 2014 9.760 9.760 9.650 9.695 20,247 +0.06(+0.67%)
Nov 04, 2014 9.684 9.684 9.600 9.630 20,158 -0.12(-1.23%)
Nov 03, 2014 9.750 9.790 9.720 9.750 18,235 -0.03(-0.31%)
Oct 31, 2014 9.600 9.800 9.544 9.780 69,043 +0.52(+5.62%)
Oct 30, 2014 9.200 9.260 9.090 9.260 49,469 -0.01(-0.11%)
Oct 29, 2014 9.520 9.200 9.270 24,179 -0.25(-2.63%)
Oct 28, 2014 9.410 9.530 9.400 9.520 46,752 +0.15(+1.60%)
Oct 27, 2014 9.250 9.680 9.680 9.370 246,386 -0.31(-3.20%)
Oct 24, 2014 9.490 9.700 9.490 9.680 533,008 +0.15(+1.57%)
Oct 23, 2014 9.480 9.570 9.480 9.530 32,840 +0.29(+3.14%)
Oct 22, 2014 9.380 9.380 9.240 9.240 24,467 -0.06(-0.68%)
Oct 21, 2014 9.220 9.320 9.200 9.303 45,671 +0.16(+1.78%)
Oct 20, 2014 8.995 9.150 8.995 9.140 19,937 -0.04(-0.44%)
Oct 17, 2014 9.230 9.300 9.160 9.180 30,701 +0.17(+1.94%)
Oct 16, 2014 8.800 9.080 8.800 9.005 49,826 +0.09(+1.01%)
Oct 15, 2014 8.830 8.950 8.740 8.915 20,898 -0.09(-0.94%)
Oct 14, 2014 9.100 8.800 9.000 49,488 +0.20(+2.27%)
Oct 13, 2014 8.870 8.900 8.730 8.800 43,337 -0.17(-1.90%)
Oct 10, 2014 9.250 9.250 8.970 8.970 31,856 -0.64(-6.66%)
Oct 09, 2014 9.900 9.900 9.600 9.610 19,651 -0.27(-2.73%)
Oct 08, 2014 9.700 9.900 9.670 9.880 37,724 +0.03(+0.30%)
Oct 07, 2014 9.966 9.966 9.850 9.850 11,853 +0.00(+0.00%)
Oct 06, 2014 9.884 9.884 9.770 9.850 32,357 -0.09(-0.91%)
Oct 03, 2014 9.920 9.950 9.870 9.940 24,381 +0.02(+0.20%)
Oct 02, 2014 10.02 10.02 9.850 9.920 29,079 -0.13(-1.29%)
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.