Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infineon Tech ADR (OP: IFNNY )

41.50 +1.04 (+2.57%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 15, 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, 2012 7.870 7.940 7.750 7.940 66,877 +0.10(+1.28%)
May 30, 2012 7.870 7.880 7.810 7.840 17,133 -0.15(-1.88%)
May 29, 2012 7.930 8.060 7.930 7.990 12,399 +0.37(+4.86%)
May 25, 2012 7.590 7.660 7.510 7.620 20,702 -0.17(-2.18%)
May 24, 2012 7.880 7.930 7.730 7.790 21,789 -0.26(-3.23%)
May 23, 2012 8.070 8.070 7.890 8.050 7,953 -0.12(-1.47%)
May 22, 2012 8.290 8.330 8.150 8.170 17,931 +0.06(+0.74%)
May 21, 2012 8.040 8.130 7.980 8.110 32,424 +0.27(+3.44%)
May 18, 2012 7.944 7.944 7.790 7.840 38,440 -0.23(-2.85%)
May 17, 2012 8.270 8.290 8.060 8.070 106,437 -0.32(-3.81%)
May 16, 2012 8.430 8.500 8.390 8.390 13,460 -0.07(-0.83%)
May 15, 2012 8.490 8.540 8.420 8.460 21,134 -0.05(-0.59%)
May 14, 2012 8.530 8.570 8.490 8.510 23,177 -0.30(-3.41%)
May 11, 2012 8.720 8.910 8.720 8.810 14,655 +0.06(+0.69%)
May 10, 2012 8.800 8.810 8.720 8.750 89,055 +0.20(+2.34%)
May 09, 2012 8.580 8.640 8.500 8.550 48,955 -0.36(-4.04%)
May 08, 2012 8.960 8.960 8.770 8.910 22,508 -0.33(-3.57%)
May 07, 2012 9.180 9.300 9.160 9.240 32,496 +0.04(+0.43%)
May 04, 2012 9.320 9.340 9.160 9.200 15,982 -0.34(-3.56%)
May 03, 2012 9.500 9.560 9.440 9.540 15,929 -0.38(-3.83%)
May 02, 2012 9.820 9.920 9.780 9.920 20,636 -0.05(-0.50%)
May 01, 2012 10.08 10.08 9.960 9.970 30,938 +0.01(+0.10%)
Apr 30, 2012 9.920 9.970 9.880 9.960 34,279 +0.08(+0.81%)
Apr 27, 2012 9.830 9.910 9.800 9.880 531,538 +0.00(+0.00%)
Apr 26, 2012 9.700 9.930 9.700 9.880 229,629 +0.09(+0.92%)
Apr 25, 2012 9.730 9.800 9.668 9.790 674,992 +0.24(+2.51%)
Apr 24, 2012 9.544 9.600 9.470 9.550 19,402 +0.16(+1.70%)
Apr 23, 2012 9.370 9.400 9.310 9.390 24,485 -0.62(-6.16%)
Apr 20, 2012 9.920 10.05 9.880 10.01 71,567 -0.04(-0.44%)
Apr 19, 2012 10.07 10.18 9.990 10.05 9,401 +0.13(+1.31%)
Apr 18, 2012 9.970 10.00 9.920 9.920 12,502 +0.03(+0.30%)
Apr 17, 2012 9.700 9.980 9.700 9.890 178,774 +0.05(+0.51%)
Apr 16, 2012 9.730 9.850 9.680 9.840 219,975 +0.21(+2.18%)
Apr 13, 2012 9.820 9.820 9.585 9.630 179,496 -0.31(-3.12%)
Apr 12, 2012 9.880 9.990 9.870 9.940 23,456 +0.61(+6.54%)
Apr 11, 2012 9.330 9.400 9.280 9.330 23,645 +0.09(+0.97%)
Apr 10, 2012 9.470 9.520 9.230 9.240 24,921 -0.31(-3.25%)
Apr 09, 2012 9.470 9.630 9.470 9.550 16,063 -0.13(-1.34%)
Apr 05, 2012 9.670 9.760 9.660 9.680 328,927 -0.08(-0.82%)
Apr 04, 2012 9.800 9.800 9.700 9.760 19,519 -0.57(-5.52%)
Apr 03, 2012 10.58 10.61 10.29 10.33 15,434 -0.16(-1.53%)
Apr 02, 2012 10.27 10.52 10.26 10.49 40,262 +0.27(+2.64%)
Mar 30, 2012 10.15 10.23 10.08 10.22 13,503 +0.11(+1.09%)
Mar 29, 2012 10.01 10.13 10.00 10.11 189,210 -0.05(-0.49%)
Mar 28, 2012 10.26 10.29 10.13 10.16 43,839 +0.16(+1.60%)
Mar 27, 2012 10.07 10.09 10.00 10.00 27,780 -0.11(-1.09%)
Mar 26, 2012 9.990 10.15 9.980 10.11 14,381 +0.28(+2.85%)
Mar 23, 2012 9.760 9.860 9.760 9.830 10,456 +0.12(+1.24%)
Mar 22, 2012 9.680 9.740 9.620 9.710 12,928 +0.03(+0.31%)
Mar 21, 2012 9.660 9.760 9.620 9.680 6,259 -0.13(-1.33%)
Mar 20, 2012 9.780 9.870 9.750 9.810 37,069 -0.32(-3.16%)
Mar 19, 2012 10.01 10.15 9.996 10.13 17,827 +0.18(+1.81%)
Mar 16, 2012 9.950 10.05 9.950 9.950 224,283 -0.04(-0.40%)
Mar 15, 2012 9.920 9.990 9.870 9.990 29,393 +0.33(+3.42%)
Mar 14, 2012 9.790 9.790 9.660 9.660 8,262 -0.19(-1.93%)
Mar 13, 2012 9.760 9.880 9.730 9.850 14,454 -0.10(-1.01%)
Mar 12, 2012 9.930 9.960 9.910 9.950 16,797 +0.10(+1.02%)
Mar 09, 2012 9.890 9.890 9.810 9.850 6,380 -0.07(-0.71%)
Mar 08, 2012 9.820 10.00 9.670 9.920 30,879 +0.45(+4.75%)
Mar 07, 2012 9.440 9.470 9.290 9.470 22,078 +0.22(+2.38%)
Mar 06, 2012 9.400 9.400 9.170 9.250 74,100 -0.62(-6.28%)
Mar 05, 2012 9.950 9.960 9.860 9.870 32,213 -0.21(-2.08%)
Mar 02, 2012 10.09 10.13 10.01 10.08 63,623 +0.13(+1.31%)
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.