Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infineon Tech ADR (OP: IFNNY )

40.70 -0.81 (-1.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
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.