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

Infineon Tech ADR (OP: IFNNY )

40.96 +0.94 (+2.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Sep 30, 2009 5.570 5.660 5.500 5.600 679,166 +0.32(+6.06%)
Sep 29, 2009 5.200 5.320 5.100 5.280 1,456,273 +0.20(+3.94%)
Sep 28, 2009 5.100 5.230 5.080 5.080 701,260 -0.06(-1.17%)
Sep 25, 2009 5.060 5.180 5.040 5.140 75,116 +0.04(+0.78%)
Sep 24, 2009 5.400 5.410 5.050 5.100 1,238,145 -0.32(-5.90%)
Sep 23, 2009 5.490 5.570 5.400 5.420 330,465 +0.07(+1.31%)
Sep 22, 2009 5.300 5.390 5.300 5.350 89,924 +0.07(+1.33%)
Sep 21, 2009 5.190 5.280 5.140 5.280 211,411 +0.03(+0.57%)
Sep 18, 2009 5.370 5.420 5.180 5.250 394,356 -0.15(-2.78%)
Sep 17, 2009 5.490 5.490 5.350 5.400 210,221 -0.23(-4.09%)
Sep 16, 2009 5.780 5.780 5.530 5.630 733,941 -0.06(-1.05%)
Sep 15, 2009 5.650 5.730 5.610 5.690 68,119 +0.02(+0.40%)
Sep 14, 2009 5.570 5.680 5.470 5.668 353,740 -0.15(-2.62%)
Sep 11, 2009 5.850 5.900 5.730 5.820 365,360 +0.07(+1.22%)
Sep 10, 2009 5.750 5.800 5.620 5.750 124,003 +0.27(+4.93%)
Sep 09, 2009 5.450 5.590 5.450 5.480 644,874 -0.02(-0.36%)
Sep 08, 2009 5.500 5.520 5.430 5.500 712,705 +0.15(+2.80%)
Sep 04, 2009 5.180 5.360 5.180 5.350 3,088,396 +0.19(+3.68%)
Sep 03, 2009 5.200 5.220 5.020 5.160 212,707 +0.30(+6.17%)
Sep 02, 2009 4.750 4.910 4.750 4.860 201,461 -0.15(-2.99%)
Sep 01, 2009 5.100 5.270 5.000 5.010 218,486 -0.21(-4.02%)
Aug 31, 2009 5.060 5.250 5.020 5.220 197,750 +0.24(+4.82%)
Aug 28, 2009 5.090 5.160 4.960 4.980 136,906 +0.18(+3.75%)
Aug 27, 2009 4.730 4.850 4.700 4.800 147,469 +0.08(+1.69%)
Aug 26, 2009 4.690 4.750 4.670 4.720 73,411 +0.02(+0.43%)
Aug 25, 2009 4.760 4.780 4.700 4.700 74,462 +0.06(+1.29%)
Aug 24, 2009 4.750 4.780 4.640 4.640 279,681 -0.18(-3.73%)
Aug 21, 2009 4.800 4.850 4.770 4.820 1,108,714 +0.07(+1.47%)
Aug 20, 2009 4.780 4.860 4.750 4.750 585,855 -0.01(-0.21%)
Aug 19, 2009 4.770 4.830 4.640 4.760 127,722 -0.01(-0.21%)
Aug 18, 2009 4.620 4.780 4.620 4.770 326,149 +0.22(+4.84%)
Aug 17, 2009 4.430 4.621 4.430 4.550 444,648 -0.07(-1.52%)
Aug 14, 2009 4.510 4.620 4.470 4.620 1,009,474 +0.17(+3.82%)
Aug 13, 2009 4.260 4.460 4.260 4.450 1,712,854 +0.35(+8.54%)
Aug 12, 2009 4.090 4.160 4.030 4.100 91,137 +0.02(+0.49%)
Aug 11, 2009 4.080 4.100 4.000 4.080 166,754 +0.06(+1.49%)
Aug 10, 2009 4.150 4.220 4.020 4.020 196,259 -0.12(-2.90%)
Aug 07, 2009 4.080 4.200 3.981 4.140 286,693 +0.24(+6.15%)
Aug 06, 2009 3.970 4.030 3.890 3.900 55,201 -0.10(-2.50%)
Aug 05, 2009 4.200 4.200 3.900 4.000 207,425 -0.10(-2.44%)
Aug 04, 2009 4.160 4.230 4.080 4.100 60,612 -0.05(-1.20%)
Aug 03, 2009 4.080 4.190 4.080 4.150 82,633 +0.11(+2.72%)
Jul 31, 2009 3.910 4.110 3.910 4.040 43,019 +0.14(+3.59%)
Jul 30, 2009 3.780 3.970 3.700 3.900 462,737 +0.12(+3.17%)
Jul 29, 2009 3.900 3.900 3.750 3.780 50,139 -0.01(-0.26%)
Jul 28, 2009 3.730 3.820 3.600 3.790 188,562 -0.08(-2.07%)
Jul 27, 2009 3.950 4.000 3.850 3.870 181,497 -0.18(-4.44%)
Jul 24, 2009 4.160 4.160 4.000 4.050 102,922 -0.15(-3.57%)
Jul 23, 2009 4.150 4.250 4.150 4.200 147,402 -0.02(-0.47%)
Jul 22, 2009 4.150 4.270 4.150 4.220 197,750 -0.02(-0.47%)
Jul 21, 2009 4.000 4.320 4.000 4.240 352,393 +0.14(+3.41%)
Jul 20, 2009 4.000 4.100 4.000 4.100 966,611 +0.00(+0.00%)
Jul 17, 2009 4.500 4.500 4.100 4.100 1,455,878 -0.80(-16.33%)
Jul 16, 2009 4.800 4.970 4.800 4.900 1,880,885 +0.50(+11.36%)
Jul 15, 2009 4.300 4.410 4.240 4.400 558,628 +0.44(+11.11%)
Jul 14, 2009 4.050 4.050 3.950 3.960 314,528 +0.01(+0.25%)
Jul 13, 2009 3.930 4.010 3.920 3.950 189,893 +0.22(+5.90%)
Jul 10, 2009 3.680 3.810 3.680 3.730 1,965,234 +0.12(+3.32%)
Jul 09, 2009 3.600 3.650 3.540 3.610 100,310 -0.09(-2.43%)
Jul 08, 2009 3.660 3.780 3.650 3.700 289,342 +0.37(+11.11%)
Jul 07, 2009 3.500 3.510 3.330 3.330 50,521 -0.09(-2.63%)
Jul 06, 2009 3.360 3.460 3.360 3.420 82,316 +0.00(+0.00%)
Jul 02, 2009 3.490 3.500 3.360 3.420 190,918 -0.26(-7.07%)
Jul 01, 2009 3.630 3.730 3.630 3.680 121,178 +0.11(+3.08%)
Jun 30, 2009 3.620 3.650 3.450 3.570 101,419 +0.04(+1.13%)
Jun 29, 2009 3.620 3.650 3.520 3.530 123,368 -0.03(-0.84%)
Jun 26, 2009 3.550 3.640 3.500 3.560 86,441 +0.06(+1.71%)
Jun 25, 2009 3.400 3.530 3.400 3.500 105,405 +0.26(+8.02%)
Jun 24, 2009 3.260 3.340 3.200 3.240 108,615 +0.10(+3.18%)
Jun 23, 2009 3.050 3.220 3.050 3.140 704,215 +0.14(+4.67%)
Jun 22, 2009 3.040 3.160 2.970 3.000 139,574 -0.15(-4.76%)
Jun 19, 2009 3.210 3.260 3.150 3.150 27,976 -0.08(-2.48%)
Jun 18, 2009 3.150 3.300 3.150 3.230 68,445 +0.06(+1.89%)
Jun 17, 2009 3.200 3.250 3.070 3.170 3,288,730 -0.18(-5.37%)
Jun 16, 2009 3.400 3.480 3.330 3.350 513,186 -0.10(-2.90%)
Jun 15, 2009 3.570 3.630 3.390 3.450 168,338 -0.30(-8.00%)
Jun 12, 2009 3.720 3.800 3.680 3.750 864,880 +0.02(+0.54%)
Jun 11, 2009 3.690 3.820 3.690 3.730 168,807 +0.15(+4.19%)
Jun 10, 2009 3.590 3.680 3.540 3.580 178,087 +0.02(+0.56%)
Jun 09, 2009 3.490 3.580 3.490 3.560 179,520 +0.15(+4.40%)
Jun 08, 2009 3.400 3.450 3.350 3.410 285,864 -0.11(-3.12%)
Jun 05, 2009 3.650 3.700 3.490 3.520 3,637,519 +0.00(+0.00%)
Jun 04, 2009 3.450 3.530 3.440 3.520 162,824 +0.23(+6.99%)
Jun 03, 2009 3.350 3.350 3.230 3.290 330,963 -0.06(-1.79%)
Jun 02, 2009 3.370 3.430 3.350 3.350 358,170 -0.02(-0.59%)
Jun 01, 2009 3.260 3.390 3.160 3.370 265,399 +0.22(+6.98%)
May 29, 2009 3.100 3.180 3.030 3.150 193,659 +0.05(+1.61%)
May 28, 2009 3.150 3.150 3.030 3.100 121,778 -0.05(-1.59%)
May 27, 2009 3.220 3.250 3.100 3.150 122,252 +0.00(+0.00%)
May 26, 2009 3.040 3.205 3.000 3.150 87,883 -0.15(-4.55%)
May 22, 2009 3.240 3.300 3.220 3.300 23,761 +0.05(+1.54%)
May 21, 2009 3.170 3.260 3.170 3.250 97,818 -0.06(-1.81%)
May 20, 2009 3.280 3.400 3.260 3.310 721,255 +0.01(+0.30%)
May 19, 2009 2.990 3.310 2.990 3.300 462,517 +0.38(+13.01%)
May 18, 2009 2.870 2.920 2.830 2.920 315,829 +0.00(+0.00%)
May 15, 2009 2.940 2.960 2.840 2.920 132,854 +0.04(+1.39%)
May 14, 2009 2.630 2.920 2.630 2.880 204,741 +0.21(+7.87%)
May 13, 2009 2.800 2.800 2.600 2.670 848,502 -0.24(-8.25%)
May 12, 2009 2.930 3.000 2.880 2.910 180,421 +0.10(+3.56%)
May 11, 2009 2.830 2.860 2.740 2.810 1,400,481 -0.36(-11.36%)
May 08, 2009 3.460 3.460 3.050 3.170 502,080 -0.25(-7.31%)
May 07, 2009 3.470 3.561 3.360 3.420 2,896,123 +0.12(+3.64%)
May 06, 2009 3.510 3.540 3.210 3.300 961,576 -0.19(-5.44%)
May 05, 2009 3.390 3.500 3.190 3.490 891,086 +0.44(+14.43%)
May 04, 2009 3.000 3.070 3.000 3.050 863,251 +0.41(+15.53%)
May 01, 2009 2.550 2.640 2.540 2.640 799,786 +0.08(+3.13%)
Apr 30, 2009 2.500 2.648 2.480 2.560 1,124,255 +0.15(+6.22%)
Apr 29, 2009 2.350 2.520 2.310 2.410 1,200,665 +0.21(+9.55%)
Apr 28, 2009 2.210 2.270 2.190 2.200 450,842 -0.17(-7.17%)
Apr 27, 2009 2.280 2.430 2.280 2.370 860,887 -0.11(-4.44%)
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.