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 (%)
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%)
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.