Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infineon Tech ADR (OP: IFNNY )

40.09 +0.04 (+0.10%)
Streaming Delayed Price Updated: 3:59 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 (%)
Dec 31, 2013 10.82 10.82 10.82 0 -0.06(-0.55%)
Dec 30, 2013 10.66 10.88 10.64 10.88 123,607 +0.22(+2.07%)
Dec 27, 2013 10.67 10.69 10.64 10.66 10,369 +0.03(+0.27%)
Dec 26, 2013 10.55 10.63 10.55 10.63 20,261 +0.08(+0.76%)
Dec 24, 2013 10.47 10.56 10.47 10.55 0 +0.04(+0.38%)
Dec 23, 2013 10.45 10.51 10.45 10.51 29,273 +0.14(+1.35%)
Dec 20, 2013 10.34 10.39 10.33 10.37 0 +0.03(+0.29%)
Dec 19, 2013 10.19 10.34 10.19 10.34 20,121 +0.09(+0.88%)
Dec 18, 2013 10.21 10.29 10.16 10.25 29,248 +0.13(+1.28%)
Dec 17, 2013 10.13 10.13 10.04 10.12 102,309 +0.18(+1.81%)
Dec 16, 2013 10.03 10.03 9.910 9.940 65,456 +0.01(+0.10%)
Dec 13, 2013 10.00 10.00 9.920 9.930 0 -0.04(-0.40%)
Dec 12, 2013 10.03 10.03 9.950 9.970 130,276 -0.21(-2.06%)
Dec 11, 2013 10.19 10.23 10.17 10.18 12,692 -0.03(-0.24%)
Dec 10, 2013 10.19 10.23 10.16 10.21 17,683 -0.06(-0.63%)
Dec 09, 2013 10.28 10.31 10.27 10.27 9,118 +0.04(+0.37%)
Dec 06, 2013 10.15 10.25 10.14 10.23 30,008 +0.22(+2.17%)
Dec 05, 2013 10.05 10.09 9.990 10.02 17,821 -0.04(-0.45%)
Dec 04, 2013 9.950 10.06 9.950 10.06 26,303 +0.09(+0.90%)
Dec 03, 2013 10.01 10.03 9.950 9.970 30,495 -0.17(-1.68%)
Dec 02, 2013 10.18 10.18 10.10 10.14 53,358 +0.01(+0.10%)
Nov 29, 2013 10.10 10.13 10.09 10.13 11,425 +0.16(+1.60%)
Nov 27, 2013 9.989 10.01 9.920 9.970 6,353 +0.03(+0.30%)
Nov 26, 2013 9.900 9.940 9.885 9.940 14,988 +0.12(+1.22%)
Nov 25, 2013 9.874 9.900 9.820 9.820 10,821 +0.03(+0.31%)
Nov 22, 2013 9.800 9.840 9.790 9.790 13,653 +0.12(+1.24%)
Nov 21, 2013 9.620 9.710 9.620 9.670 9,390 +0.04(+0.42%)
Nov 20, 2013 9.720 9.730 9.590 9.630 23,791 -0.06(-0.62%)
Nov 19, 2013 9.720 9.720 9.640 9.690 53,398 +0.24(+2.54%)
Nov 18, 2013 9.530 9.544 9.450 9.450 34,730 -0.06(-0.63%)
Nov 15, 2013 9.460 9.520 9.440 9.510 16,837 +0.16(+1.71%)
Nov 14, 2013 9.350 9.356 9.310 9.350 24,194 +0.01(+0.11%)
Nov 13, 2013 9.090 9.340 9.070 9.340 25,561 +0.10(+1.08%)
Nov 12, 2013 9.120 9.280 9.120 9.240 17,979 -0.46(-4.74%)
Nov 11, 2013 9.710 9.740 9.690 9.700 16,209 +0.19(+2.00%)
Nov 08, 2013 9.450 9.510 9.390 9.510 13,466 +0.09(+0.96%)
Nov 07, 2013 9.550 9.550 9.420 9.420 23,150 -0.29(-2.99%)
Nov 06, 2013 9.750 9.780 9.700 9.710 17,407 +0.07(+0.68%)
Nov 05, 2013 9.550 9.660 9.540 9.644 7,939 -0.02(-0.16%)
Nov 04, 2013 9.700 9.710 9.620 9.659 36,263 +0.06(+0.61%)
Nov 01, 2013 9.570 9.600 9.550 9.600 14,222 +0.00(+0.00%)
Oct 31, 2013 9.618 9.680 9.600 9.600 13,980 -0.04(-0.41%)
Oct 30, 2013 9.761 9.761 9.640 9.640 22,438 -0.07(-0.72%)
Oct 29, 2013 9.700 9.750 9.660 9.710 78,252 +0.22(+2.32%)
Oct 28, 2013 9.500 9.560 9.440 9.490 52,123 -0.06(-0.63%)
Oct 25, 2013 9.570 9.570 9.500 9.550 27,194 -0.09(-0.98%)
Oct 24, 2013 9.668 9.670 9.600 9.645 10,305 -0.04(-0.39%)
Oct 23, 2013 9.750 9.750 9.660 9.683 22,692 -0.11(-1.09%)
Oct 22, 2013 9.810 9.860 9.740 9.790 34,015 -0.13(-1.31%)
Oct 21, 2013 9.850 9.940 9.850 9.920 85,054 +0.12(+1.22%)
Oct 18, 2013 9.830 9.830 9.780 9.800 363,557 +0.09(+0.93%)
Oct 17, 2013 9.730 9.760 9.660 9.710 1,158,693 -0.01(-0.10%)
Oct 16, 2013 9.760 9.800 9.700 9.720 1,134,713 -0.10(-1.02%)
Oct 15, 2013 9.950 9.950 9.810 9.820 832,700 -0.21(-2.04%)
Oct 14, 2013 9.890 10.04 9.880 10.03 20,464 -0.12(-1.20%)
Oct 11, 2013 10.09 10.15 10.07 10.15 17,991 +0.10(+0.97%)
Oct 10, 2013 9.968 10.09 9.960 10.05 79,016 +0.25(+2.55%)
Oct 09, 2013 9.820 9.830 9.670 9.800 20,373 -0.07(-0.71%)
Oct 08, 2013 10.04 10.08 9.870 9.870 51,835 -0.03(-0.30%)
Oct 07, 2013 9.840 9.940 9.790 9.900 21,842 -0.17(-1.69%)
Oct 04, 2013 9.990 10.07 9.990 10.07 19,308 +0.02(+0.20%)
Oct 03, 2013 10.12 10.12 10.05 10.05 17,424 -0.13(-1.28%)
Oct 02, 2013 10.13 10.18 10.05 10.18 23,117 +0.02(+0.19%)
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.