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

Infineon Tech ADR (OP: IFNNY )

40.25 +0.16 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2012 7.870 7.940 7.750 7.940 66,877 +0.10(+1.28%)
May 30, 2012 7.870 7.880 7.810 7.840 17,133 -0.15(-1.88%)
May 29, 2012 7.930 8.060 7.930 7.990 12,399 +0.37(+4.86%)
May 25, 2012 7.590 7.660 7.510 7.620 20,702 -0.17(-2.18%)
May 24, 2012 7.880 7.930 7.730 7.790 21,789 -0.26(-3.23%)
May 23, 2012 8.070 8.070 7.890 8.050 7,953 -0.12(-1.47%)
May 22, 2012 8.290 8.330 8.150 8.170 17,931 +0.06(+0.74%)
May 21, 2012 8.040 8.130 7.980 8.110 32,424 +0.27(+3.44%)
May 18, 2012 7.944 7.944 7.790 7.840 38,440 -0.23(-2.85%)
May 17, 2012 8.270 8.290 8.060 8.070 106,437 -0.32(-3.81%)
May 16, 2012 8.430 8.500 8.390 8.390 13,460 -0.07(-0.83%)
May 15, 2012 8.490 8.540 8.420 8.460 21,134 -0.05(-0.59%)
May 14, 2012 8.530 8.570 8.490 8.510 23,177 -0.30(-3.41%)
May 11, 2012 8.720 8.910 8.720 8.810 14,655 +0.06(+0.69%)
May 10, 2012 8.800 8.810 8.720 8.750 89,055 +0.20(+2.34%)
May 09, 2012 8.580 8.640 8.500 8.550 48,955 -0.36(-4.04%)
May 08, 2012 8.960 8.960 8.770 8.910 22,508 -0.33(-3.57%)
May 07, 2012 9.180 9.300 9.160 9.240 32,496 +0.04(+0.43%)
May 04, 2012 9.320 9.340 9.160 9.200 15,982 -0.34(-3.56%)
May 03, 2012 9.500 9.560 9.440 9.540 15,929 -0.38(-3.83%)
May 02, 2012 9.820 9.920 9.780 9.920 20,636 -0.05(-0.50%)
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.