Skip to main content

Infineon Tech ADR (OP: IFNNY )

31.65 -0.59 (-1.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 36.52 36.97 36.43 36.54 116,315 -0.36(-0.98%)
Jan 30, 2024 37.23 37.30 36.81 36.90 81,682 +0.30(+0.82%)
Jan 29, 2024 36.39 36.60 36.18 36.60 137,450 -0.59(-1.58%)
Jan 26, 2024 37.17 37.43 37.09 37.19 168,952 -0.13(-0.36%)
Jan 25, 2024 37.41 37.79 37.10 37.32 109,540 -0.62(-1.63%)
Jan 24, 2024 38.17 38.48 37.77 37.94 151,404 -0.05(-0.13%)
Jan 23, 2024 37.89 38.06 37.70 37.99 365,999 +0.23(+0.61%)
Jan 22, 2024 37.79 38.06 37.65 37.76 133,050 -0.09(-0.24%)
Jan 19, 2024 37.26 37.89 37.12 37.85 227,359 +0.55(+1.47%)
Jan 18, 2024 36.88 37.35 36.55 37.30 1,329,419 +1.76(+4.95%)
Jan 17, 2024 35.41 35.54 35.04 35.54 476,648 -0.85(-2.34%)
Jan 16, 2024 36.18 36.58 36.00 36.39 150,014 -1.14(-3.04%)
Jan 12, 2024 37.64 37.78 37.35 37.53 92,464 -0.46(-1.21%)
Jan 11, 2024 38.00 38.01 37.41 37.99 115,802 -0.26(-0.68%)
Jan 10, 2024 37.82 38.29 37.53 38.25 98,839 -0.32(-0.83%)
Jan 09, 2024 38.45 38.73 38.34 38.57 87,555 -0.89(-2.26%)
Jan 08, 2024 38.73 39.46 38.69 39.46 74,472 +1.11(+2.89%)
Jan 05, 2024 38.08 38.72 38.08 38.35 68,047 +0.34(+0.89%)
Jan 04, 2024 37.07 38.27 37.01 38.01 100,145 -0.88(-2.26%)
Jan 03, 2024 38.93 39.05 38.49 38.89 194,520 -1.26(-3.13%)
Jan 02, 2024 40.61 40.62 40.02 40.15 111,704 -1.70(-4.07%)
Dec 29, 2023 42.20 42.20 41.21 41.85 57,536 +0.18(+0.43%)
Dec 28, 2023 41.73 41.85 41.56 41.67 84,171 -0.57(-1.35%)
Dec 27, 2023 42.06 42.24 41.99 42.24 79,222 +0.21(+0.50%)
Dec 26, 2023 41.33 42.14 41.33 42.03 93,323 +0.66(+1.60%)
Dec 22, 2023 41.56 41.70 41.17 41.37 67,518 -0.44(-1.05%)
Dec 21, 2023 41.57 41.88 41.41 41.81 122,978 +1.25(+3.08%)
Dec 20, 2023 41.26 41.47 40.56 40.56 138,893 -1.26(-3.01%)
Dec 19, 2023 41.84 42.05 41.62 41.82 87,214 +0.22(+0.53%)
Dec 18, 2023 41.60 41.66 41.16 41.60 128,713 -0.40(-0.95%)
Dec 15, 2023 41.99 42.45 41.97 42.00 135,553 -0.25(-0.59%)
Dec 14, 2023 41.85 42.31 41.66 42.25 131,631 +1.60(+3.93%)
Dec 13, 2023 40.09 40.81 39.84 40.65 95,093 +0.55(+1.38%)
Dec 12, 2023 40.01 40.19 39.86 40.10 73,469 +0.19(+0.48%)
Dec 11, 2023 39.72 39.91 39.58 39.91 190,871 -0.09(-0.23%)
Dec 08, 2023 39.69 40.12 39.69 40.00 120,800 +0.43(+1.09%)
Dec 07, 2023 39.20 39.60 39.11 39.57 96,341 +0.18(+0.46%)
Dec 06, 2023 39.61 39.85 39.33 39.39 177,326 +0.57(+1.47%)
Dec 05, 2023 38.82 39.09 38.62 38.82 131,107 -0.42(-1.07%)
Dec 04, 2023 39.05 39.24 38.67 39.24 139,301 -0.14(-0.36%)
Dec 01, 2023 39.03 39.44 38.71 39.38 106,307 +0.68(+1.76%)
Nov 30, 2023 39.20 39.20 38.53 38.70 203,413 -0.40(-1.02%)
Nov 29, 2023 39.26 39.56 39.00 39.10 381,262 +1.53(+4.08%)
Nov 28, 2023 37.42 37.76 37.40 37.57 263,470 +0.78(+2.11%)
Nov 27, 2023 36.69 36.87 36.60 36.79 316,336 -0.13(-0.35%)
Nov 24, 2023 36.56 36.92 36.52 36.92 62,221 +0.42(+1.15%)
Nov 22, 2023 36.53 36.69 36.22 36.50 3,195,390 +0.28(+0.77%)
Nov 21, 2023 37.01 37.01 36.22 36.22 961,204 -0.96(-2.58%)
Nov 20, 2023 36.91 37.26 36.85 37.18 87,461 +0.54(+1.47%)
Nov 17, 2023 36.58 36.72 36.31 36.64 79,334 -0.31(-0.84%)
Nov 16, 2023 36.77 37.06 36.75 36.95 115,951 +0.73(+2.02%)
Nov 15, 2023 35.91 36.74 35.85 36.22 123,440 +3.00(+9.03%)
Nov 14, 2023 33.22 33.42 33.08 33.22 153,030 +1.63(+5.16%)
Nov 13, 2023 31.37 31.71 31.09 31.59 754,552 -0.02(-0.06%)
Nov 10, 2023 31.21 31.69 31.13 31.61 119,412 +0.26(+0.83%)
Nov 09, 2023 31.77 31.93 31.26 31.35 136,912 -0.15(-0.48%)
Nov 08, 2023 31.46 31.55 31.28 31.50 113,476 +0.00(+0.00%)
Nov 07, 2023 31.04 31.72 31.04 31.50 150,308 +0.25(+0.80%)
Nov 06, 2023 31.34 31.46 31.15 31.25 182,762 -0.04(-0.13%)
Nov 03, 2023 31.21 31.53 31.05 31.29 2,592,426 +0.89(+2.93%)
Nov 02, 2023 30.87 30.90 30.21 30.40 308,276 +0.95(+3.23%)
Nov 01, 2023 29.10 29.46 28.83 29.45 171,958 +0.27(+0.93%)
Oct 31, 2023 29.19 29.29 28.85 29.18 259,752 +0.16(+0.55%)
Oct 30, 2023 29.54 29.91 28.86 29.02 212,941 -1.63(-5.32%)
Oct 27, 2023 30.87 31.01 30.46 30.65 143,492 -0.13(-0.42%)
Oct 26, 2023 31.07 31.31 30.67 30.78 178,492 +0.69(+2.29%)
Oct 25, 2023 30.49 30.61 30.05 30.09 208,633 -0.97(-3.12%)
Oct 24, 2023 30.84 31.09 30.69 31.06 119,077 +0.18(+0.58%)
Oct 23, 2023 30.61 31.23 30.33 30.88 126,237 -0.30(-0.97%)
Oct 20, 2023 31.46 31.60 31.13 31.18 141,243 -0.39(-1.23%)
Oct 19, 2023 32.33 32.41 31.51 31.57 252,159 -1.15(-3.51%)
Oct 18, 2023 32.89 33.13 32.61 32.72 94,717 -0.77(-2.30%)
Oct 17, 2023 32.67 33.70 32.61 33.49 83,556 -0.23(-0.68%)
Oct 16, 2023 33.35 33.94 33.40 33.72 176,179 +0.11(+0.33%)
Oct 13, 2023 34.29 34.39 33.54 33.61 65,857 -1.02(-2.95%)
Oct 12, 2023 34.65 35.08 34.43 34.63 77,838 -0.25(-0.72%)
Oct 11, 2023 34.67 34.97 34.46 34.88 82,004 +0.09(+0.26%)
Oct 10, 2023 34.78 35.03 34.56 34.79 160,216 +0.61(+1.78%)
Oct 09, 2023 34.03 34.21 33.69 34.18 104,494 -0.64(-1.84%)
Oct 06, 2023 33.97 34.92 33.80 34.82 184,861 +0.79(+2.32%)
Oct 05, 2023 34.12 34.36 33.65 34.03 118,892 -0.18(-0.53%)
Oct 04, 2023 32.96 34.33 32.88 34.21 126,054 +1.74(+5.36%)
Oct 03, 2023 32.65 32.92 32.41 32.47 162,032 -0.38(-1.16%)
Oct 02, 2023 33.18 33.37 32.63 32.85 294,358 -0.32(-0.96%)
Sep 29, 2023 33.74 33.81 33.02 33.17 98,252 -0.03(-0.09%)
Sep 28, 2023 32.56 33.37 32.45 33.20 148,110 +0.74(+2.28%)
Sep 27, 2023 32.64 32.75 32.03 32.46 134,333 +0.28(+0.87%)
Sep 26, 2023 32.65 32.76 32.15 32.18 137,485 -0.75(-2.28%)
Sep 25, 2023 32.67 32.93 32.80 32.93 110,004 -0.39(-1.17%)
Sep 22, 2023 33.15 33.54 33.10 33.32 102,915 -0.05(-0.15%)
Sep 21, 2023 33.23 33.75 33.23 33.37 105,283 -0.01(-0.03%)
Sep 20, 2023 33.84 34.08 33.38 33.38 103,266 +0.14(+0.42%)
Sep 19, 2023 33.24 33.36 32.94 33.24 182,968 -0.36(-1.07%)
Sep 18, 2023 33.27 33.74 33.24 33.60 145,554 -0.84(-2.44%)
Sep 15, 2023 34.81 34.83 34.30 34.44 104,154 -0.59(-1.68%)
Sep 14, 2023 34.78 35.08 34.32 35.03 411,907 +0.41(+1.18%)
Sep 13, 2023 34.55 34.82 34.48 34.62 99,190 -0.13(-0.37%)
Sep 12, 2023 34.54 35.13 34.54 34.75 117,464 -0.12(-0.34%)
Sep 11, 2023 35.09 35.14 34.57 34.87 141,173 +0.55(+1.60%)
Sep 08, 2023 34.64 34.73 34.30 34.32 102,982 -0.37(-1.07%)
Sep 07, 2023 34.45 34.69 34.14 34.69 416,417 -0.86(-2.42%)
Sep 06, 2023 35.62 35.75 35.27 35.55 120,044 +0.30(+0.85%)
Sep 05, 2023 35.44 35.44 35.12 35.25 91,045 -0.32(-0.90%)
Sep 01, 2023 36.21 36.24 35.43 35.57 177,643 -0.31(-0.86%)
Aug 31, 2023 35.86 36.16 35.64 35.88 95,392 -0.27(-0.75%)
Aug 30, 2023 36.13 36.21 35.84 36.15 76,243 -0.11(-0.30%)
Aug 29, 2023 35.26 36.28 35.23 36.26 91,856 +0.76(+2.14%)
Aug 28, 2023 35.18 35.51 34.90 35.50 167,176 +0.71(+2.04%)
Aug 25, 2023 34.69 35.11 34.24 34.79 354,225 +0.39(+1.13%)
Aug 24, 2023 35.70 35.76 34.40 34.40 130,161 -1.38(-3.86%)
Aug 23, 2023 34.89 35.86 34.89 35.78 83,302 +0.09(+0.25%)
Aug 22, 2023 35.87 35.96 35.49 35.69 117,964 +0.23(+0.65%)
Aug 21, 2023 35.07 35.46 34.86 35.46 140,832 +0.49(+1.40%)
Aug 18, 2023 34.25 35.14 34.23 34.97 170,203 +0.06(+0.17%)
Aug 17, 2023 35.36 35.43 34.84 34.91 107,538 -0.60(-1.69%)
Aug 16, 2023 35.87 36.14 35.51 35.51 70,325 -0.35(-0.98%)
Aug 15, 2023 36.27 36.27 35.73 35.86 94,161 -0.86(-2.34%)
Aug 14, 2023 36.04 36.80 35.92 36.72 104,284 +0.15(+0.41%)
Aug 11, 2023 36.88 36.88 36.56 36.57 146,254 -1.12(-2.97%)
Aug 10, 2023 38.26 38.51 37.54 37.69 372,971 +0.22(+0.59%)
Aug 09, 2023 37.65 37.97 37.31 37.47 124,217 +0.35(+0.94%)
Aug 08, 2023 37.06 37.12 36.67 37.12 365,703 -1.21(-3.16%)
Aug 07, 2023 38.18 38.39 38.12 38.33 80,009 +0.83(+2.21%)
Aug 04, 2023 37.39 38.04 36.98 37.50 142,422 -0.83(-2.15%)
Aug 03, 2023 37.78 38.57 37.53 38.33 237,122 -3.72(-8.86%)
Aug 02, 2023 42.84 42.84 41.80 42.05 76,347 -1.16(-2.68%)
Aug 01, 2023 43.62 43.62 43.08 43.21 63,936 -0.83(-1.88%)
Jul 31, 2023 44.18 44.46 43.99 44.04 75,587 +0.74(+1.71%)
Jul 28, 2023 43.14 43.61 42.75 43.30 89,124 +1.18(+2.80%)
Jul 27, 2023 42.60 42.95 42.05 42.12 97,875 +1.03(+2.51%)
Jul 26, 2023 40.76 41.34 40.61 41.09 62,164 -0.13(-0.32%)
Jul 25, 2023 40.92 41.47 40.92 41.22 69,365 +0.40(+0.98%)
Jul 24, 2023 40.93 41.10 40.74 40.82 96,526 -0.30(-0.73%)
Jul 21, 2023 41.07 41.23 40.78 41.12 48,341 +0.62(+1.53%)
Jul 20, 2023 41.15 41.26 40.36 40.50 106,993 -1.25(-2.99%)
Jul 19, 2023 42.11 42.24 41.65 41.75 79,386 -1.16(-2.71%)
Jul 18, 2023 42.90 43.03 42.55 42.91 66,519 -0.15(-0.34%)
Jul 17, 2023 42.28 43.13 42.10 43.06 66,804 +0.26(+0.60%)
Jul 14, 2023 43.38 43.59 42.64 42.80 64,350 -0.59(-1.35%)
Jul 13, 2023 42.96 43.49 42.96 43.39 60,055 +1.42(+3.38%)
Jul 12, 2023 42.03 42.17 41.58 41.97 58,629 +1.50(+3.72%)
Jul 11, 2023 40.50 40.60 40.07 40.47 155,480 +0.48(+1.19%)
Jul 10, 2023 39.48 40.02 39.36 39.99 149,230 +0.83(+2.12%)
Jul 07, 2023 38.80 39.52 38.66 39.16 73,353 +0.64(+1.66%)
Jul 06, 2023 38.75 38.81 38.09 38.52 93,681 -1.23(-3.09%)
Jul 05, 2023 40.06 40.06 39.65 39.75 87,376 -1.04(-2.55%)
Jul 03, 2023 40.68 41.09 40.55 40.79 236,594 -0.54(-1.31%)
Jun 30, 2023 41.02 41.56 40.94 41.33 276,068 +1.56(+3.92%)
Jun 29, 2023 39.73 39.95 39.50 39.77 98,864 +0.47(+1.20%)
Jun 28, 2023 39.29 39.56 39.21 39.30 56,986 -0.09(-0.23%)
Jun 27, 2023 38.66 39.57 38.48 39.39 266,582 +0.44(+1.13%)
Jun 26, 2023 39.29 39.52 38.95 38.95 67,168 +0.01(+0.03%)
Jun 23, 2023 38.93 39.26 38.74 38.94 148,788 -1.78(-4.37%)
Jun 22, 2023 40.26 40.82 40.20 40.72 96,183 +0.22(+0.54%)
Jun 21, 2023 40.94 41.01 40.34 40.50 61,000 -0.33(-0.81%)
Jun 20, 2023 41.07 41.38 40.55 40.83 110,279 -0.83(-1.99%)
Jun 16, 2023 42.10 42.14 41.56 41.66 91,341 -0.71(-1.68%)
Jun 15, 2023 41.50 42.69 41.50 42.37 131,109 +5.62(+15.29%)
May 08, 2023 36.94 36.94 36.53 36.75 127,170 -0.10(-0.27%)
May 05, 2023 35.99 36.85 35.92 36.85 1,001,247 +0.79(+2.19%)
May 04, 2023 35.73 36.36 35.69 36.06 94,348 -0.93(-2.51%)
May 03, 2023 36.77 37.32 36.73 36.99 94,998 +0.06(+0.16%)
May 02, 2023 37.25 37.55 36.69 36.93 183,537 +0.22(+0.60%)
May 01, 2023 36.40 36.77 36.36 36.71 93,724 +0.31(+0.85%)
Apr 28, 2023 36.30 36.53 36.00 36.40 311,298 +0.48(+1.34%)
Apr 27, 2023 35.36 36.06 34.76 35.92 126,880 -1.15(-3.10%)
Apr 26, 2023 37.33 37.51 37.01 37.07 265,998 +0.45(+1.23%)
Apr 25, 2023 37.54 37.54 36.61 36.62 513,805 -1.16(-3.07%)
Apr 24, 2023 37.92 38.00 37.54 37.78 143,985 -0.28(-0.74%)
Apr 21, 2023 38.07 38.23 37.70 38.06 54,951 -0.06(-0.15%)
Apr 20, 2023 37.69 38.48 37.65 38.12 64,664 -1.33(-3.38%)
Apr 19, 2023 39.46 39.56 39.19 39.45 66,529 -0.88(-2.18%)
Apr 18, 2023 40.46 40.60 40.19 40.33 53,374 +0.52(+1.31%)
Apr 17, 2023 39.49 39.84 39.19 39.81 62,849 +0.06(+0.15%)
Apr 14, 2023 39.81 40.09 39.47 39.75 87,141 -0.35(-0.87%)
Apr 13, 2023 39.83 40.34 39.73 40.10 80,264 +1.14(+2.93%)
Apr 12, 2023 39.18 39.35 38.69 38.96 1,247,246 +0.58(+1.51%)
Apr 11, 2023 38.93 38.95 38.38 38.38 66,636 -0.51(-1.31%)
Apr 10, 2023 38.06 38.92 38.06 38.89 72,580 +0.29(+0.75%)
Apr 06, 2023 38.37 38.74 38.13 38.60 318,749 -0.14(-0.36%)
Apr 05, 2023 38.91 38.97 38.47 38.74 76,744 -1.06(-2.66%)
Apr 04, 2023 40.15 40.23 39.65 39.80 127,324 -0.46(-1.14%)
Apr 03, 2023 40.47 40.51 39.98 40.26 112,273 -0.70(-1.71%)
Mar 31, 2023 40.57 41.06 40.52 40.96 157,917 -0.15(-0.36%)
Mar 30, 2023 40.94 41.40 40.91 41.11 242,808 +2.15(+5.52%)
Mar 29, 2023 38.79 39.12 38.50 38.96 920,116 +1.16(+3.07%)
Mar 28, 2023 36.90 38.12 36.35 37.80 634,138 +0.28(+0.75%)
Mar 27, 2023 37.70 37.79 37.27 37.52 80,920 +0.51(+1.38%)
Mar 24, 2023 37.49 37.49 36.55 37.01 86,314 -1.74(-4.49%)
Mar 23, 2023 38.49 39.15 38.20 38.75 188,903 +1.02(+2.70%)
Mar 22, 2023 37.69 38.65 37.62 37.73 92,007 +0.27(+0.72%)
Mar 21, 2023 37.63 37.73 37.08 37.46 85,221 +0.32(+0.86%)
Mar 20, 2023 36.75 37.17 36.64 37.14 46,640 +0.30(+0.81%)
Mar 17, 2023 36.48 36.98 36.13 36.84 71,398 +0.48(+1.31%)
Mar 16, 2023 34.64 36.38 34.62 36.37 82,281 +0.79(+2.21%)
Mar 15, 2023 35.15 35.85 34.86 35.58 134,229 -2.02(-5.37%)
Mar 14, 2023 37.35 37.60 37.11 37.60 166,910 +1.04(+2.84%)
Mar 13, 2023 36.05 36.90 35.87 36.56 114,240 -0.77(-2.06%)
Mar 10, 2023 37.83 37.88 37.17 37.33 98,114 +0.02(+0.05%)
Mar 09, 2023 37.39 37.99 37.16 37.31 130,574 -0.19(-0.51%)
Mar 08, 2023 37.17 37.62 37.03 37.50 173,583 +1.22(+3.36%)
Mar 07, 2023 36.85 36.88 36.05 36.28 265,761 -0.84(-2.26%)
Mar 06, 2023 36.97 37.41 36.97 37.12 234,445 +0.49(+1.34%)
Mar 03, 2023 36.29 36.67 36.00 36.63 388,780 +0.59(+1.64%)
Mar 02, 2023 35.21 36.04 34.98 36.04 202,127 -0.04(-0.11%)
Mar 01, 2023 36.32 36.50 35.85 36.08 73,897 +0.65(+1.83%)
Feb 28, 2023 35.35 35.65 32.51 35.43 1,011,169 -0.34(-0.95%)
Feb 27, 2023 35.93 36.03 35.70 35.77 497,351 +0.17(+0.46%)
Feb 24, 2023 35.81 35.81 35.36 35.60 106,560 -1.62(-4.36%)
Feb 23, 2023 37.16 37.33 36.74 37.23 55,639 +0.99(+2.73%)
Feb 22, 2023 36.38 36.55 36.00 36.24 44,945 -0.35(-0.96%)
Feb 21, 2023 36.82 37.14 36.53 36.59 73,252 -1.26(-3.33%)
Feb 17, 2023 37.38 37.85 37.26 37.85 45,902 -0.55(-1.43%)
Feb 16, 2023 38.17 38.73 38.12 38.40 44,974 -0.40(-1.04%)
Feb 15, 2023 38.48 38.96 38.31 38.80 82,938 -0.01(-0.03%)
Feb 14, 2023 38.00 38.99 37.91 38.81 78,986 +0.51(+1.33%)
Feb 13, 2023 38.08 38.51 38.03 38.30 92,121 +0.40(+1.06%)
Feb 10, 2023 37.74 37.93 37.50 37.90 74,130 -0.63(-1.64%)
Feb 09, 2023 39.11 39.36 38.49 38.53 107,736 +0.55(+1.45%)
Feb 08, 2023 38.36 38.56 37.89 37.98 203,628 -1.04(-2.67%)
Feb 07, 2023 38.48 39.10 38.20 39.02 84,875 +0.59(+1.54%)
Feb 06, 2023 38.62 38.79 38.31 38.43 72,528 -0.67(-1.71%)
Feb 03, 2023 38.94 40.05 38.91 39.10 214,971 -0.13(-0.33%)
Feb 02, 2023 39.41 39.62 38.93 39.23 302,332 +1.90(+5.09%)
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.