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 (%)
Aug 30, 2013 9.086 9.120 9.020 9.070 14,997 +0.06(+0.67%)
Aug 29, 2013 9.010 9.080 8.980 9.010 14,656 +0.01(+0.10%)
Aug 28, 2013 8.820 9.060 8.820 9.001 12,825 -0.05(-0.54%)
Aug 27, 2013 9.130 9.170 9.050 9.050 39,872 -0.30(-3.17%)
Aug 26, 2013 9.374 9.390 9.330 9.346 22,417 -0.10(-1.01%)
Aug 23, 2013 9.430 9.470 9.410 9.441 22,016 -0.02(-0.20%)
Aug 22, 2013 9.340 9.480 9.340 9.460 32,722 +0.20(+2.16%)
Aug 21, 2013 9.250 9.310 9.190 9.260 41,315 +0.05(+0.60%)
Aug 20, 2013 9.226 9.260 9.180 9.205 11,184 -0.22(-2.37%)
Aug 19, 2013 9.400 9.458 9.400 9.428 44,626 -0.00(-0.02%)
Aug 16, 2013 9.390 9.450 9.380 9.430 51,537 +0.01(+0.11%)
Aug 15, 2013 9.286 9.420 9.226 9.420 26,621 -0.11(-1.20%)
Aug 14, 2013 9.590 9.590 9.470 9.534 17,578 +0.04(+0.46%)
Aug 13, 2013 9.470 9.490 9.380 9.490 18,308 +0.11(+1.17%)
Aug 12, 2013 9.290 9.380 9.290 9.380 40,644 +0.07(+0.75%)
Aug 09, 2013 9.300 9.310 9.270 9.310 12,602 -0.08(-0.85%)
Aug 08, 2013 9.310 9.400 9.290 9.390 930,787 +0.14(+1.51%)
Aug 07, 2013 9.140 9.250 9.130 9.250 31,910 +0.15(+1.65%)
Aug 06, 2013 9.140 9.220 9.040 9.100 149,004 +0.00(+0.00%)
Aug 05, 2013 9.050 9.120 9.030 9.100 66,579 +0.02(+0.22%)
Aug 02, 2013 8.990 9.090 8.981 9.080 47,448 -0.04(-0.44%)
Aug 01, 2013 9.030 9.120 8.970 9.120 39,630 +0.27(+3.05%)
Jul 31, 2013 8.657 8.890 8.700 8.850 62,906 -0.06(-0.67%)
Jul 30, 2013 8.952 8.952 8.750 8.910 51,996 -0.43(-4.60%)
Jul 29, 2013 9.320 9.340 9.200 9.340 157,372 -0.01(-0.11%)
Jul 26, 2013 9.230 9.360 9.200 9.350 78,505 -0.28(-2.91%)
Jul 25, 2013 9.410 9.650 9.410 9.630 102,388 +0.10(+1.05%)
Jul 24, 2013 9.580 9.580 9.460 9.530 28,719 +0.01(+0.11%)
Jul 23, 2013 9.440 9.530 9.440 9.520 193,983 +0.16(+1.71%)
Jul 22, 2013 9.350 9.390 9.320 9.360 26,802 +0.10(+1.05%)
Jul 19, 2013 9.200 9.290 9.200 9.262 18,083 -0.06(-0.62%)
Jul 18, 2013 9.220 9.330 9.220 9.320 31,752 +0.05(+0.54%)
Jul 17, 2013 9.260 9.310 9.230 9.270 141,896 +0.16(+1.76%)
Jul 16, 2013 9.050 9.120 9.020 9.110 14,775 +0.07(+0.76%)
Jul 15, 2013 9.110 9.110 8.981 9.041 18,513 -0.01(-0.10%)
Jul 12, 2013 8.890 9.050 8.890 9.050 39,959 +0.15(+1.69%)
Jul 11, 2013 8.800 8.910 8.770 8.900 47,915 +0.37(+4.34%)
Jul 10, 2013 8.390 8.570 8.350 8.530 22,929 +0.08(+0.96%)
Jul 09, 2013 8.521 8.460 8.400 8.449 36,228 +0.02(+0.23%)
Jul 08, 2013 8.370 8.470 8.370 8.430 26,339 +0.16(+1.93%)
Jul 05, 2013 8.320 8.320 8.210 8.270 12,635 +0.03(+0.36%)
Jul 03, 2013 8.090 8.270 8.070 8.240 21,215 +0.02(+0.24%)
Jul 02, 2013 8.200 8.320 8.200 8.220 54,909 -0.03(-0.36%)
Jul 01, 2013 8.300 8.300 8.210 8.250 44,439 -0.09(-1.08%)
Jun 28, 2013 8.310 8.400 8.200 8.340 15,705 -0.12(-1.42%)
Jun 27, 2013 8.430 8.470 8.410 8.460 14,643 +0.01(+0.12%)
Jun 26, 2013 8.400 8.450 8.390 8.450 30,602 +0.36(+4.45%)
Jun 25, 2013 8.020 8.120 7.990 8.090 44,996 +0.11(+1.38%)
Jun 24, 2013 8.000 8.050 7.900 7.980 66,723 -0.17(-2.09%)
Jun 21, 2013 8.311 8.350 8.010 8.150 107,269 -0.33(-3.89%)
Jun 20, 2013 8.610 8.610 8.410 8.480 39,518 -0.49(-5.46%)
Jun 19, 2013 9.200 9.280 8.970 8.970 35,032 -0.12(-1.32%)
Jun 18, 2013 8.980 9.160 8.980 9.090 68,948 +0.37(+4.24%)
Jun 17, 2013 8.730 8.750 8.610 8.720 149,086 +0.04(+0.46%)
Jun 14, 2013 8.750 8.750 8.630 8.680 45,684 -0.12(-1.36%)
Jun 13, 2013 8.600 8.800 8.570 8.800 182,917 +0.21(+2.44%)
Jun 12, 2013 8.690 8.720 8.580 8.590 117,554 -0.23(-2.61%)
Jun 11, 2013 8.650 8.870 8.650 8.820 23,056 +0.32(+3.76%)
Jun 10, 2013 8.560 8.560 8.490 8.500 9,532 +0.00(+0.00%)
Jun 07, 2013 8.410 8.530 8.310 8.500 44,849 +0.07(+0.83%)
Jun 06, 2013 8.430 8.460 8.350 8.430 28,010 +0.09(+1.08%)
Jun 05, 2013 8.560 8.560 8.330 8.340 29,721 -0.25(-2.91%)
Jun 04, 2013 8.520 8.630 8.520 8.590 33,232 +0.07(+0.82%)
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.