Skip to main content
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 (%)
May 31, 2013 8.480 8.530 8.480 8.490 13,590 -0.14(-1.62%)
May 30, 2013 8.570 8.680 8.550 8.630 38,256 +0.36(+4.35%)
May 29, 2013 8.250 8.340 8.240 8.270 13,385 -0.02(-0.24%)
May 28, 2013 8.350 8.380 8.270 8.290 49,849 +0.20(+2.47%)
May 24, 2013 8.140 8.140 8.050 8.090 36,409 -0.18(-2.18%)
May 23, 2013 8.160 8.290 8.101 8.270 24,040 -0.13(-1.55%)
May 22, 2013 8.480 8.610 8.390 8.400 32,743 -0.15(-1.75%)
May 21, 2013 8.470 8.620 8.470 8.550 16,639 +0.23(+2.76%)
May 20, 2013 8.240 8.350 8.240 8.320 50,840 +0.04(+0.48%)
May 17, 2013 8.210 8.280 8.160 8.280 26,284 +0.05(+0.61%)
May 16, 2013 8.250 8.290 8.230 8.230 69,515 -0.15(-1.79%)
May 15, 2013 8.430 8.440 8.340 8.380 44,235 -0.25(-2.90%)
May 13, 2013 8.570 8.650 8.570 8.630 13,389 +0.00(+0.00%)
May 10, 2013 8.670 8.700 8.570 8.630 27,935 -0.16(-1.82%)
May 09, 2013 8.790 8.870 8.760 8.790 12,800 -0.01(-0.11%)
May 08, 2013 8.800 8.850 8.770 8.800 135,825 +0.02(+0.23%)
May 07, 2013 8.690 8.780 8.690 8.780 17,488 +0.16(+1.86%)
May 06, 2013 8.720 8.740 8.550 8.620 30,577 -0.15(-1.71%)
May 03, 2013 8.730 8.790 8.710 8.770 42,891 +0.15(+1.74%)
May 02, 2013 8.490 8.630 8.460 8.620 38,385 +0.75(+9.53%)
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.