Indicators

Infineon Tech ADR (OP: IFNNY )

40.25 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.51	21.51	21.32	21.32	245,400	-0.32(-1.48%)
Nov 27, 2019	21.74	21.77	21.63	21.64	1,065,800	-0.19(-0.87%)
Nov 26, 2019	21.72	21.83	21.60	21.83	826,959	+0.14(+0.65%)
Nov 25, 2019	21.44	21.69	21.42	21.69	124,181	+0.60(+2.84%)
Nov 22, 2019	21.20	21.25	21.04	21.09	69,400	+0.24(+1.15%)
Nov 21, 2019	20.95	20.95	20.68	20.85	129,745	-0.14(-0.67%)
Nov 20, 2019	21.17	21.24	20.86	20.99	319,751	-0.30(-1.41%)
Nov 19, 2019	21.54	21.54	21.27	21.29	104,440	-0.11(-0.51%)
Nov 18, 2019	21.38	21.56	21.25	21.40	126,421	-0.17(-0.79%)
Nov 15, 2019	21.58	21.70	21.51	21.57	222,600	+0.12(+0.56%)
Nov 14, 2019	21.47	21.47	21.30	21.45	78,583	-0.12(-0.56%)
Nov 13, 2019	21.45	21.70	21.45	21.57	94,017	+0.06(+0.28%)
Nov 12, 2019	21.57	21.76	21.45	21.51	151,580	+1.10(+5.39%)
Nov 11, 2019	20.36	20.48	20.35	20.41	119,929	-0.41(-1.97%)
Nov 08, 2019	20.83	20.93	20.59	20.82	65,800	-0.30(-1.42%)
Nov 07, 2019	20.81	21.30	20.81	21.12	153,349	+0.68(+3.35%)
Nov 06, 2019	20.57	20.58	20.35	20.44	93,849	-0.09(-0.46%)
Nov 05, 2019	20.61	20.68	20.45	20.53	84,774	+0.14(+0.69%)
Nov 04, 2019	20.46	20.53	20.35	20.39	167,288	+0.49(+2.46%)

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.