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

Infineon Tech ADR (OP: IFNNY )

41.48 +1.02 (+2.53%)
Streaming Delayed Price Updated: 3:34 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 28, 2010 5.680 5.680 5.550 5.580 509,757 -0.10(-1.76%)
May 27, 2010 5.590 5.700 5.550 5.680 131,618 +0.35(+6.57%)
May 26, 2010 5.310 5.450 5.310 5.330 153,789 +0.02(+0.38%)
May 25, 2010 5.180 5.310 5.080 5.310 114,647 -0.48(-8.29%)
May 24, 2010 5.730 5.790 5.670 5.790 20,897 -0.15(-2.53%)
May 21, 2010 5.610 5.980 5.610 5.940 44,035 +0.24(+4.21%)
May 20, 2010 5.600 5.860 5.600 5.700 127,624 -0.21(-3.55%)
May 19, 2010 5.920 6.000 5.780 5.910 119,518 -0.12(-1.99%)
May 18, 2010 6.350 6.360 6.010 6.030 98,350 -0.33(-5.19%)
May 17, 2010 6.340 6.390 6.150 6.360 214,824 +0.16(+2.58%)
May 14, 2010 6.290 6.290 6.160 6.200 14,603 -0.25(-3.88%)
May 13, 2010 6.420 6.550 6.410 6.450 15,510 -0.07(-1.07%)
May 12, 2010 6.380 6.520 6.380 6.520 68,560 +0.32(+5.16%)
May 11, 2010 6.280 6.300 6.200 6.200 19,635 -0.05(-0.80%)
May 10, 2010 6.300 6.300 6.250 6.250 114,750 +0.51(+8.89%)
May 07, 2010 5.810 5.920 5.500 5.740 134,513 -0.12(-2.05%)
May 06, 2010 6.140 6.240 5.730 5.860 144,087 -0.30(-4.87%)
May 05, 2010 6.170 6.280 6.090 6.160 135,443 -0.18(-2.84%)
May 04, 2010 6.720 6.730 6.240 6.340 257,138 -0.65(-9.30%)
May 03, 2010 6.940 6.990 6.900 6.990 28,959 -0.01(-0.14%)
Apr 30, 2010 7.060 7.140 6.980 7.000 91,887 -0.04(-0.57%)
Apr 29, 2010 6.980 7.090 6.980 7.040 13,663 +0.14(+2.03%)
Apr 28, 2010 7.030 7.060 6.800 6.900 102,833 -0.09(-1.29%)
Apr 27, 2010 7.080 7.170 6.870 6.990 85,807 -0.32(-4.38%)
Apr 26, 2010 7.250 7.340 7.250 7.310 42,390 +0.19(+2.67%)
Apr 23, 2010 7.070 7.180 7.070 7.120 19,059 +0.02(+0.28%)
Apr 22, 2010 7.000 7.100 6.930 7.100 84,470 -0.10(-1.39%)
Apr 21, 2010 7.150 7.250 7.150 7.200 46,001 +0.25(+3.60%)
Apr 20, 2010 6.910 6.980 6.910 6.950 15,222 +0.08(+1.16%)
Apr 19, 2010 6.790 6.870 6.750 6.870 23,432 -0.03(-0.43%)
Apr 16, 2010 7.000 7.030 6.830 6.900 34,363 -0.20(-2.82%)
Apr 15, 2010 7.000 7.130 7.000 7.100 36,971 +0.00(+0.00%)
Apr 14, 2010 7.040 7.110 7.000 7.100 46,601 +0.25(+3.65%)
Apr 13, 2010 6.810 6.890 6.800 6.850 40,326 +0.06(+0.88%)
Apr 12, 2010 6.960 6.960 6.700 6.790 117,487 -0.16(-2.30%)
Apr 09, 2010 6.870 6.990 6.870 6.950 36,966 +0.09(+1.31%)
Apr 08, 2010 6.840 6.880 6.760 6.860 34,366 -0.10(-1.44%)
Apr 07, 2010 6.980 7.030 6.930 6.960 21,903 -0.09(-1.28%)
Apr 06, 2010 6.960 7.050 6.960 7.050 70,072 +0.10(+1.44%)
Apr 05, 2010 6.960 6.960 6.850 6.950 14,216 +0.01(+0.14%)
Apr 01, 2010 6.940 6.940 6.940 0 +0.01(+0.14%)
Mar 31, 2010 6.790 6.940 6.790 6.930 9,843 +0.17(+2.51%)
Mar 30, 2010 6.840 6.840 6.690 6.760 38,308 -0.19(-2.73%)
Mar 29, 2010 6.840 6.960 6.840 6.950 62,001 +0.25(+3.73%)
Mar 26, 2010 6.590 6.740 6.590 6.700 51,919 +0.13(+1.98%)
Mar 25, 2010 6.680 6.720 6.570 6.570 159,870 +0.02(+0.31%)
Mar 24, 2010 6.420 6.580 6.420 6.550 83,550 +0.24(+3.80%)
Mar 23, 2010 6.200 6.320 6.200 6.310 140,677 +0.23(+3.78%)
Mar 22, 2010 5.930 6.080 5.860 6.080 140,406 +0.12(+2.01%)
Mar 19, 2010 6.070 6.070 5.930 5.960 51,737 -0.07(-1.16%)
Mar 18, 2010 6.100 6.150 6.030 6.030 5,693 -0.11(-1.79%)
Mar 17, 2010 6.160 6.200 6.140 6.140 113,736 +0.05(+0.82%)
Mar 16, 2010 6.020 6.110 6.000 6.090 108,658 +0.22(+3.75%)
Mar 15, 2010 5.880 5.890 5.870 5.870 50,095 -0.18(-2.98%)
Mar 12, 2010 6.090 6.120 6.020 6.050 97,944 +0.11(+1.85%)
Mar 11, 2010 5.840 5.940 5.840 5.940 36,823 +0.07(+1.19%)
Mar 10, 2010 5.850 5.920 5.840 5.870 155,661 +0.09(+1.56%)
Mar 09, 2010 5.660 5.810 5.660 5.780 14,685 -0.03(-0.52%)
Mar 08, 2010 5.800 5.840 5.770 5.810 66,942 +0.00(+0.00%)
Mar 05, 2010 5.750 5.850 5.750 5.810 25,681 +0.10(+1.75%)
Mar 04, 2010 5.790 5.830 5.690 5.710 10,583 +0.03(+0.53%)
Mar 03, 2010 5.720 5.750 5.680 5.680 45,403 +0.04(+0.71%)
Mar 02, 2010 5.640 5.710 5.610 5.640 37,969 +0.12(+2.17%)
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.