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

Infineon Tech ADR (OP: IFNNY )

40.78 +0.69 (+1.72%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 20, 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 (%)
Nov 29, 2013 10.10 10.13 10.09 10.13 11,425 +0.16(+1.60%)
Nov 27, 2013 9.989 10.01 9.920 9.970 6,353 +0.03(+0.30%)
Nov 26, 2013 9.900 9.940 9.885 9.940 14,988 +0.12(+1.22%)
Nov 25, 2013 9.874 9.900 9.820 9.820 10,821 +0.03(+0.31%)
Nov 22, 2013 9.800 9.840 9.790 9.790 13,653 +0.12(+1.24%)
Nov 21, 2013 9.620 9.710 9.620 9.670 9,390 +0.04(+0.42%)
Nov 20, 2013 9.720 9.730 9.590 9.630 23,791 -0.06(-0.62%)
Nov 19, 2013 9.720 9.720 9.640 9.690 53,398 +0.24(+2.54%)
Nov 18, 2013 9.530 9.544 9.450 9.450 34,730 -0.06(-0.63%)
Nov 15, 2013 9.460 9.520 9.440 9.510 16,837 +0.16(+1.71%)
Nov 14, 2013 9.350 9.356 9.310 9.350 24,194 +0.01(+0.11%)
Nov 13, 2013 9.090 9.340 9.070 9.340 25,561 +0.10(+1.08%)
Nov 12, 2013 9.120 9.280 9.120 9.240 17,979 -0.46(-4.74%)
Nov 11, 2013 9.710 9.740 9.690 9.700 16,209 +0.19(+2.00%)
Nov 08, 2013 9.450 9.510 9.390 9.510 13,466 +0.09(+0.96%)
Nov 07, 2013 9.550 9.550 9.420 9.420 23,150 -0.29(-2.99%)
Nov 06, 2013 9.750 9.780 9.700 9.710 17,407 +0.07(+0.68%)
Nov 05, 2013 9.550 9.660 9.540 9.644 7,939 -0.02(-0.16%)
Nov 04, 2013 9.700 9.710 9.620 9.659 36,263 +0.06(+0.61%)
Nov 01, 2013 9.570 9.600 9.550 9.600 14,222 +0.00(+0.00%)
Oct 31, 2013 9.618 9.680 9.600 9.600 13,980 -0.04(-0.41%)
Oct 30, 2013 9.761 9.761 9.640 9.640 22,438 -0.07(-0.72%)
Oct 29, 2013 9.700 9.750 9.660 9.710 78,252 +0.22(+2.32%)
Oct 28, 2013 9.500 9.560 9.440 9.490 52,123 -0.06(-0.63%)
Oct 25, 2013 9.570 9.570 9.500 9.550 27,194 -0.09(-0.98%)
Oct 24, 2013 9.668 9.670 9.600 9.645 10,305 -0.04(-0.39%)
Oct 23, 2013 9.750 9.750 9.660 9.683 22,692 -0.11(-1.09%)
Oct 22, 2013 9.810 9.860 9.740 9.790 34,015 -0.13(-1.31%)
Oct 21, 2013 9.850 9.940 9.850 9.920 85,054 +0.12(+1.22%)
Oct 18, 2013 9.830 9.830 9.780 9.800 363,557 +0.09(+0.93%)
Oct 17, 2013 9.730 9.760 9.660 9.710 1,158,693 -0.01(-0.10%)
Oct 16, 2013 9.760 9.800 9.700 9.720 1,134,713 -0.10(-1.02%)
Oct 15, 2013 9.950 9.950 9.810 9.820 832,700 -0.21(-2.04%)
Oct 14, 2013 9.890 10.04 9.880 10.03 20,464 -0.12(-1.20%)
Oct 11, 2013 10.09 10.15 10.07 10.15 17,991 +0.10(+0.97%)
Oct 10, 2013 9.968 10.09 9.960 10.05 79,016 +0.25(+2.55%)
Oct 09, 2013 9.820 9.830 9.670 9.800 20,373 -0.07(-0.71%)
Oct 08, 2013 10.04 10.08 9.870 9.870 51,835 -0.03(-0.30%)
Oct 07, 2013 9.840 9.940 9.790 9.900 21,842 -0.17(-1.69%)
Oct 04, 2013 9.990 10.07 9.990 10.07 19,308 +0.02(+0.20%)
Oct 03, 2013 10.12 10.12 10.05 10.05 17,424 -0.13(-1.28%)
Oct 02, 2013 10.13 10.18 10.05 10.18 23,117 +0.02(+0.19%)
Oct 01, 2013 10.09 10.19 10.09 10.16 18,858 +0.18(+1.81%)
Sep 30, 2013 9.986 10.05 9.970 9.980 38,962 -0.28(-2.73%)
Sep 27, 2013 10.19 10.27 10.19 10.26 19,047 +0.04(+0.39%)
Sep 26, 2013 10.14 10.22 10.14 10.22 22,140 +0.03(+0.29%)
Sep 25, 2013 10.25 10.27 10.17 10.19 31,829 +0.02(+0.20%)
Sep 24, 2013 10.14 10.26 10.14 10.17 51,397 -0.08(-0.78%)
Sep 23, 2013 10.31 10.32 10.23 10.25 149,224 +0.12(+1.18%)
Sep 20, 2013 10.05 10.15 10.05 10.13 181,881 -0.07(-0.69%)
Sep 19, 2013 10.25 10.27 10.09 10.20 20,871 -0.15(-1.45%)
Sep 18, 2013 10.02 10.35 10.01 10.35 42,462 +0.37(+3.71%)
Sep 17, 2013 9.994 10.03 9.960 9.980 49,087 -0.03(-0.30%)
Sep 16, 2013 10.08 10.08 9.890 10.01 45,081 +0.12(+1.21%)
Sep 13, 2013 9.880 9.930 9.812 9.890 42,064 -0.08(-0.80%)
Sep 12, 2013 9.940 9.980 9.910 9.970 36,700 +0.09(+0.92%)
Sep 11, 2013 9.890 9.920 9.834 9.879 15,337 +0.03(+0.29%)
Sep 10, 2013 9.793 9.850 9.790 9.850 47,351 +0.31(+3.25%)
Sep 09, 2013 9.440 9.570 9.440 9.540 34,046 +0.18(+1.92%)
Sep 06, 2013 9.360 9.400 9.270 9.360 32,016 -0.02(-0.21%)
Sep 05, 2013 9.400 9.410 9.330 9.380 268,379 -0.09(-0.95%)
Sep 04, 2013 9.280 9.470 9.280 9.470 39,215 +0.25(+2.70%)
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.