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, 2012 9.270 9.270 9.047 9.080 56,414 +0.00(+0.00%)
Jan 30, 2012 9.050 9.090 8.990 9.080 45,858 -0.29(-3.09%)
Jan 27, 2012 9.200 9.400 9.160 9.370 27,485 +0.12(+1.30%)
Jan 26, 2012 9.280 9.340 9.190 9.250 15,962 +0.06(+0.65%)
Jan 25, 2012 8.960 9.210 8.950 9.190 22,649 +0.25(+2.80%)
Jan 24, 2012 8.870 9.000 8.870 8.940 12,979 -0.13(-1.43%)
Jan 23, 2012 9.050 9.110 9.010 9.070 158,345 +0.20(+2.25%)
Jan 20, 2012 8.880 8.900 8.800 8.870 21,920 -0.09(-1.00%)
Jan 19, 2012 8.920 9.020 8.840 8.960 35,729 +0.00(+0.00%)
Jan 18, 2012 8.920 8.990 8.850 8.960 51,762 +0.37(+4.31%)
Jan 17, 2012 8.510 8.650 8.460 8.590 28,170 +0.56(+6.97%)
Jan 13, 2012 8.000 8.060 7.900 8.030 91,914 -0.13(-1.59%)
Jan 12, 2012 8.050 8.160 7.970 8.160 14,560 +0.01(+0.12%)
Jan 11, 2012 8.100 8.150 8.050 8.150 49,305 +0.18(+2.26%)
Jan 10, 2012 8.020 8.050 7.950 7.970 417,164 +0.12(+1.53%)
Jan 09, 2012 7.810 7.880 7.770 7.850 23,637 +0.06(+0.77%)
Jan 06, 2012 7.810 7.890 7.780 7.790 11,631 -0.06(-0.76%)
Jan 05, 2012 7.830 7.920 7.800 7.850 62,145 +0.06(+0.77%)
Jan 04, 2012 7.810 7.850 7.770 7.790 20,310 +0.28(+3.73%)
Dec 30, 2011 7.460 7.520 7.440 7.510 24,528 +0.06(+0.81%)
Dec 29, 2011 7.380 7.510 7.320 7.450 29,190 +0.11(+1.50%)
Dec 28, 2011 7.490 7.490 7.330 7.340 26,236 -0.21(-2.78%)
Dec 27, 2011 7.560 7.600 7.550 7.550 22,185 +0.00(+0.00%)
Dec 23, 2011 7.490 7.550 7.470 7.550 22,437 +0.14(+1.89%)
Dec 21, 2011 7.520 7.520 7.360 7.410 30,896 -0.08(-1.07%)
Dec 20, 2011 7.300 7.520 7.300 7.490 89,224 +0.34(+4.76%)
Dec 19, 2011 7.370 7.370 7.150 7.150 269,646 -0.27(-3.64%)
Dec 16, 2011 7.430 7.490 7.380 7.420 42,822 -0.02(-0.27%)
Dec 15, 2011 7.550 7.560 7.420 7.440 102,830 +0.15(+2.06%)
Dec 14, 2011 7.250 7.320 7.240 7.290 33,742 -0.02(-0.27%)
Dec 13, 2011 7.590 7.680 7.210 7.310 47,989 -0.20(-2.66%)
Dec 12, 2011 7.700 7.700 7.450 7.510 25,069 -0.32(-4.09%)
Dec 09, 2011 7.820 7.850 7.770 7.830 269,289 +0.03(+0.38%)
Dec 08, 2011 8.000 8.000 7.800 7.800 31,179 -0.38(-4.65%)
Dec 07, 2011 8.080 8.220 8.020 8.180 198,742 -0.19(-2.27%)
Dec 06, 2011 8.290 8.410 8.290 8.370 38,961 +0.07(+0.84%)
Dec 05, 2011 8.460 8.480 8.250 8.300 494,926 +0.00(+0.00%)
Dec 02, 2011 8.410 8.470 8.290 8.300 15,703 -0.06(-0.72%)
Dec 01, 2011 8.330 8.440 8.280 8.360 81,992 +0.11(+1.33%)
Nov 30, 2011 8.080 8.280 8.070 8.250 94,641 +0.50(+6.45%)
Nov 29, 2011 7.760 7.890 7.700 7.750 114,080 -0.01(-0.13%)
Nov 28, 2011 7.870 7.890 7.720 7.760 172,617 +0.27(+3.60%)
Nov 25, 2011 7.460 7.660 7.460 7.490 102,843 +0.03(+0.40%)
Nov 23, 2011 7.550 7.550 7.350 7.460 70,846 +0.07(+0.95%)
Nov 22, 2011 7.460 7.570 7.380 7.390 1,134,389 -0.34(-4.40%)
Nov 21, 2011 7.700 7.780 7.620 7.730 224,783 -0.20(-2.52%)
Nov 18, 2011 7.930 7.990 7.900 7.930 77,221 -0.08(-1.00%)
Nov 17, 2011 8.180 8.190 7.960 8.010 65,089 -0.30(-3.61%)
Nov 16, 2011 8.390 8.490 8.290 8.310 484,779 -0.44(-5.03%)
Nov 15, 2011 8.770 8.900 8.560 8.750 175,310 -0.22(-2.45%)
Nov 14, 2011 9.130 9.150 8.930 8.970 101,606 -0.12(-1.32%)
Nov 11, 2011 9.030 9.220 9.000 9.090 207,900 +0.27(+3.06%)
Nov 10, 2011 8.880 8.900 8.650 8.820 1,586,027 +0.17(+1.97%)
Nov 09, 2011 8.870 8.975 8.580 8.650 2,023,964 -0.70(-7.49%)
Nov 08, 2011 9.250 9.370 9.130 9.350 1,191,814 +0.39(+4.35%)
Nov 07, 2011 8.970 9.000 8.820 8.960 295,794 -0.01(-0.11%)
Nov 04, 2011 8.910 9.060 8.900 8.970 360,224 -0.07(-0.77%)
Nov 03, 2011 8.720 9.080 8.600 9.040 153,391 +0.61(+7.24%)
Nov 02, 2011 8.300 8.560 8.280 8.430 137,095 +0.12(+1.40%)
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.