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, 2017 18.35 18.39 18.25 18.36 61,742 +0.16(+0.88%)
Jan 30, 2017 18.22 18.27 18.15 18.20 57,883 -0.09(-0.49%)
Jan 27, 2017 18.23 18.32 18.17 18.29 72,859 +0.13(+0.72%)
Jan 26, 2017 18.23 18.27 18.07 18.16 53,620 -0.01(-0.06%)
Jan 25, 2017 18.06 18.17 18.06 18.17 150,104 +0.45(+2.54%)
Jan 24, 2017 17.62 17.72 17.59 17.72 117,462 +0.17(+0.97%)
Jan 23, 2017 17.55 17.58 17.47 17.55 51,901 -0.02(-0.13%)
Jan 20, 2017 17.52 17.61 17.51 17.57 29,182 +0.14(+0.79%)
Jan 19, 2017 17.44 17.46 17.36 17.43 65,988 -0.09(-0.49%)
Jan 18, 2017 17.49 17.65 17.49 17.52 63,906 +0.05(+0.29%)
Jan 17, 2017 17.55 17.56 17.41 17.47 74,196 -0.09(-0.51%)
Jan 13, 2017 17.56 17.56 17.56 0 +0.11(+0.63%)
Jan 12, 2017 17.52 17.53 17.39 17.45 47,616 +0.02(+0.11%)
Jan 11, 2017 17.20 17.45 17.18 17.43 56,315 +0.13(+0.75%)
Jan 10, 2017 17.35 17.43 17.29 17.30 79,511 +0.11(+0.62%)
Jan 09, 2017 17.13 17.24 17.12 17.19 94,373 +0.10(+0.56%)
Jan 06, 2017 17.03 17.13 17.01 17.10 67,303 -0.09(-0.54%)
Jan 05, 2017 17.15 17.27 17.12 17.19 71,155 +0.06(+0.35%)
Jan 04, 2017 17.03 17.14 17.01 17.13 85,805 -0.01(-0.06%)
Jan 03, 2017 17.33 17.33 17.07 17.14 81,450 -0.14(-0.81%)
Dec 30, 2016 17.28 17.28 17.28 0 -0.08(-0.46%)
Dec 29, 2016 17.33 17.41 17.28 17.36 78,266 +0.03(+0.17%)
Dec 28, 2016 17.33 17.37 17.22 17.33 45,939 +0.00(+0.00%)
Dec 27, 2016 17.29 17.36 17.29 17.33 31,350 +0.10(+0.58%)
Dec 23, 2016 17.23 17.23 17.23 0 +0.12(+0.70%)
Dec 22, 2016 17.30 17.30 17.11 17.11 45,994 -0.19(-1.10%)
Dec 21, 2016 17.29 17.32 17.25 17.30 24,264 +0.08(+0.46%)
Dec 20, 2016 17.08 17.27 17.08 17.22 40,748 +0.06(+0.35%)
Dec 19, 2016 17.15 17.33 17.15 17.16 37,864 +0.18(+1.03%)
Dec 16, 2016 17.02 17.13 16.95 16.98 26,446 -0.05(-0.29%)
Dec 15, 2016 16.74 17.05 16.71 17.04 63,316 +0.48(+2.87%)
Dec 14, 2016 16.83 16.84 16.55 16.56 69,455 -0.39(-2.30%)
Dec 13, 2016 16.91 17.01 16.86 16.95 47,891 +0.02(+0.09%)
Dec 12, 2016 16.98 16.98 16.86 16.93 61,376 -0.12(-0.70%)
Dec 09, 2016 17.20 17.24 16.99 17.05 51,211 -0.28(-1.62%)
Dec 08, 2016 17.27 17.39 17.26 17.34 33,559 -0.12(-0.72%)
Dec 07, 2016 17.14 17.52 17.14 17.46 17,028 +0.32(+1.87%)
Dec 06, 2016 17.29 17.42 17.03 17.14 40,507 +0.17(+1.00%)
Dec 05, 2016 16.66 17.03 16.61 16.97 33,777 +0.70(+4.30%)
Dec 02, 2016 16.28 16.43 16.24 16.27 57,418 +0.06(+0.37%)
Dec 01, 2016 16.57 16.57 16.16 16.21 41,172 -0.48(-2.88%)
Nov 30, 2016 16.77 16.79 16.58 16.69 46,032 -0.28(-1.65%)
Nov 29, 2016 16.88 17.02 16.85 16.97 43,122 +0.08(+0.50%)
Nov 28, 2016 16.91 16.94 16.85 16.89 81,332 -0.08(-0.49%)
Nov 25, 2016 17.04 17.04 16.91 16.97 14,766 -0.67(-3.80%)
Nov 23, 2016 17.64 17.64 17.64 0 +0.21(+1.20%)
Nov 22, 2016 17.32 17.48 17.31 17.43 81,269 +0.24(+1.40%)
Nov 21, 2016 17.00 17.19 16.98 17.19 71,197 +0.29(+1.72%)
Nov 18, 2016 16.93 16.96 16.84 16.90 48,168 +0.17(+1.02%)
Nov 17, 2016 16.87 16.91 16.68 16.73 35,518 -0.24(-1.41%)
Nov 16, 2016 16.88 17.12 16.85 16.97 92,639 +0.02(+0.09%)
Nov 15, 2016 16.76 16.98 16.76 16.95 50,363 +0.38(+2.32%)
Nov 14, 2016 16.70 16.70 16.55 16.57 46,661 -0.11(-0.66%)
Nov 11, 2016 16.64 16.71 16.55 16.68 70,948 -0.06(-0.36%)
Nov 10, 2016 17.34 17.39 16.62 16.74 88,391 -0.54(-3.13%)
Nov 09, 2016 17.14 17.37 17.12 17.28 61,399 -0.18(-1.03%)
Nov 08, 2016 17.36 17.57 17.32 17.46 31,987 +0.06(+0.34%)
Nov 07, 2016 17.26 17.43 17.26 17.40 34,405 +0.30(+1.75%)
Nov 04, 2016 17.15 17.20 17.00 17.10 53,743 -0.08(-0.47%)
Nov 03, 2016 17.21 17.23 17.10 17.18 109,967 -0.09(-0.52%)
Nov 02, 2016 17.32 17.45 17.21 17.27 402,030 -0.35(-1.99%)
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.