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, 2009 5.500 5.500 5.500 0 +0.01(+0.18%)
Dec 30, 2009 5.500 5.550 5.490 5.490 30,593 -0.05(-0.90%)
Dec 29, 2009 5.590 5.600 5.500 5.540 66,455 +0.07(+1.28%)
Dec 28, 2009 5.460 5.520 5.460 5.470 1,294,180 -0.05(-0.91%)
Dec 24, 2009 5.500 5.520 5.440 5.520 53,516 +0.13(+2.41%)
Dec 23, 2009 5.440 5.450 5.330 5.390 39,026 -0.06(-1.10%)
Dec 22, 2009 5.350 5.470 5.350 5.450 97,105 +0.17(+3.22%)
Dec 21, 2009 5.190 5.290 5.170 5.280 83,256 +0.18(+3.53%)
Dec 18, 2009 5.100 5.100 5.010 5.100 70,735 +0.20(+4.08%)
Dec 17, 2009 4.990 4.990 4.850 4.900 27,639 -0.22(-4.30%)
Dec 16, 2009 5.020 5.180 5.020 5.120 63,474 +0.21(+4.28%)
Dec 15, 2009 4.910 4.990 4.900 4.910 25,770 +0.00(+0.00%)
Dec 14, 2009 4.900 4.960 4.870 4.910 469,960 +0.11(+2.29%)
Dec 11, 2009 4.950 4.950 4.770 4.800 41,758 -0.14(-2.83%)
Dec 10, 2009 4.920 4.990 4.870 4.940 74,222 -0.01(-0.20%)
Dec 09, 2009 4.990 4.990 4.900 4.950 27,774 +0.00(+0.00%)
Dec 08, 2009 4.860 4.980 4.860 4.950 10,541 +0.05(+1.02%)
Dec 07, 2009 4.940 4.950 4.900 4.900 11,000 +0.05(+1.03%)
Dec 04, 2009 4.890 5.000 4.800 4.850 1,730,583 -0.02(-0.41%)
Dec 03, 2009 4.950 5.000 4.870 4.870 301,958 -0.04(-0.81%)
Dec 02, 2009 4.940 4.961 4.860 4.910 1,339,149 -0.02(-0.41%)
Dec 01, 2009 4.850 4.980 4.850 4.930 24,986 +0.15(+3.14%)
Nov 30, 2009 4.750 4.820 4.720 4.780 116,852 -0.04(-0.83%)
Nov 27, 2009 4.620 4.820 4.620 4.820 9,285 +0.01(+0.21%)
Nov 25, 2009 4.750 4.840 4.740 4.810 175,860 -0.04(-0.82%)
Nov 24, 2009 4.710 4.890 4.710 4.850 76,560 +0.15(+3.19%)
Nov 23, 2009 4.680 4.770 4.680 4.700 234,581 +0.11(+2.40%)
Nov 20, 2009 4.600 4.630 4.550 4.590 1,391,850 -0.21(-4.37%)
Nov 19, 2009 4.800 4.890 4.640 4.800 178,819 -0.31(-6.07%)
Nov 18, 2009 5.130 5.200 5.110 5.110 659,112 +0.01(+0.20%)
Nov 17, 2009 5.140 5.140 5.045 5.100 1,833,087 -0.10(-1.92%)
Nov 16, 2009 5.160 5.260 5.140 5.200 911,389 +0.21(+4.21%)
Nov 13, 2009 4.970 5.040 4.960 4.990 385,376 +0.09(+1.84%)
Nov 12, 2009 4.950 5.000 4.880 4.900 3,211,476 -0.12(-2.39%)
Nov 11, 2009 4.960 5.090 4.960 5.020 46,887 +0.33(+7.04%)
Nov 10, 2009 4.710 4.740 4.660 4.690 17,727 -0.11(-2.29%)
Nov 09, 2009 4.790 4.830 4.750 4.800 64,372 +0.05(+1.05%)
Nov 06, 2009 4.650 4.770 4.650 4.750 35,677 +0.03(+0.64%)
Nov 05, 2009 4.720 4.820 4.690 4.720 125,919 -0.07(-1.46%)
Nov 04, 2009 4.690 4.860 4.680 4.790 59,190 +0.31(+6.92%)
Nov 03, 2009 4.470 4.520 4.450 4.480 75,454 -0.16(-3.45%)
Nov 02, 2009 4.700 4.750 4.590 4.640 116,942 +0.17(+3.80%)
Oct 30, 2009 4.700 4.710 4.420 4.470 101,794 -0.42(-8.59%)
Oct 29, 2009 4.650 4.900 4.630 4.890 526,026 +0.51(+11.64%)
Oct 28, 2009 4.450 4.490 4.330 4.380 519,030 -0.19(-4.16%)
Oct 27, 2009 4.760 4.760 4.550 4.570 597,491 -0.42(-8.42%)
Oct 26, 2009 5.170 5.250 4.980 4.990 47,160 -0.21(-4.04%)
Oct 23, 2009 5.190 5.220 5.170 5.200 81,630 -0.21(-3.88%)
Oct 22, 2009 5.350 5.420 5.230 5.410 202,634 -0.04(-0.73%)
Oct 21, 2009 5.570 5.640 5.450 5.450 118,123 -0.27(-4.72%)
Oct 20, 2009 5.670 5.750 5.670 5.720 38,585 +0.05(+0.88%)
Oct 19, 2009 5.570 5.730 5.570 5.670 72,604 +0.09(+1.61%)
Oct 16, 2009 5.650 5.670 5.470 5.580 154,767 -0.25(-4.29%)
Oct 15, 2009 5.890 5.890 5.700 5.830 490,849 -0.12(-2.02%)
Oct 14, 2009 5.890 5.970 5.880 5.950 1,697,524 +0.34(+6.06%)
Oct 13, 2009 5.800 5.800 5.600 5.610 2,081,002 -0.14(-2.43%)
Oct 12, 2009 5.790 5.840 5.730 5.750 191,993 +0.21(+3.79%)
Oct 09, 2009 5.500 5.570 5.480 5.540 42,136 +0.02(+0.36%)
Oct 08, 2009 5.530 5.600 5.460 5.520 85,450 +0.03(+0.55%)
Oct 07, 2009 5.500 5.570 5.470 5.490 86,869 -0.04(-0.72%)
Oct 06, 2009 5.440 5.630 5.440 5.530 54,806 +0.09(+1.65%)
Oct 05, 2009 5.270 5.460 5.270 5.440 465,285 +0.22(+4.21%)
Oct 02, 2009 5.090 5.300 5.090 5.220 172,351 -0.13(-2.43%)
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.