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, 2019 22.13 22.42 22.07 22.26 119,786 -0.54(-2.37%)
Jan 30, 2019 22.39 22.81 22.28 22.80 137,291 +0.64(+2.89%)
Jan 29, 2019 22.46 22.47 22.10 22.16 134,902 -0.18(-0.81%)
Jan 28, 2019 21.95 22.48 21.94 22.34 407,249 -0.32(-1.41%)
Jan 25, 2019 22.36 22.73 22.32 22.66 175,300 +0.69(+3.14%)
Jan 24, 2019 21.57 22.00 21.57 21.97 412,984 +1.40(+6.81%)
Jan 23, 2019 20.76 20.81 20.50 20.57 167,316 +0.02(+0.07%)
Jan 22, 2019 20.66 20.76 20.48 20.55 544,869 -0.55(-2.63%)
Jan 18, 2019 20.73 21.19 20.65 21.11 327,600 +0.45(+2.18%)
Jan 17, 2019 20.34 20.75 20.29 20.66 231,067 -0.08(-0.39%)
Jan 16, 2019 20.87 20.99 20.71 20.74 110,479 -0.07(-0.34%)
Jan 15, 2019 20.81 20.98 20.70 20.81 111,656 +0.13(+0.63%)
Jan 14, 2019 20.60 20.82 20.54 20.68 997,552 -0.18(-0.86%)
Jan 11, 2019 20.75 21.07 20.75 20.86 380,000 +0.06(+0.31%)
Jan 10, 2019 20.68 20.82 20.59 20.80 171,109 -0.35(-1.68%)
Jan 09, 2019 20.95 21.18 20.89 21.15 300,661 +0.73(+3.60%)
Jan 08, 2019 20.72 20.73 20.29 20.41 171,360 -0.25(-1.19%)
Jan 07, 2019 20.36 20.72 20.27 20.66 479,420 +0.85(+4.29%)
Jan 04, 2019 19.31 19.90 19.23 19.81 1,508,300 +0.92(+4.90%)
Jan 03, 2019 19.04 19.06 18.78 18.89 1,588,246 -0.97(-4.91%)
Jan 02, 2019 19.52 19.96 19.51 19.86 383,343 -0.12(-0.63%)
Dec 31, 2018 19.91 20.38 19.90 19.98 323,100 +0.04(+0.23%)
Dec 28, 2018 20.04 20.08 19.77 19.94 1,099,700 +0.67(+3.45%)
Dec 27, 2018 18.89 19.34 18.80 19.27 305,758 -0.41(-2.06%)
Dec 26, 2018 18.96 19.68 18.57 19.68 461,714 +1.03(+5.52%)
Dec 24, 2018 18.98 19.18 18.65 18.65 132,600 -0.41(-2.15%)
Dec 21, 2018 19.42 19.52 18.98 19.06 2,504,600 -0.06(-0.31%)
Dec 20, 2018 19.39 19.58 18.97 19.12 347,409 -0.26(-1.34%)
Dec 19, 2018 19.89 20.18 19.25 19.38 361,363 -0.71(-3.51%)
Dec 18, 2018 20.19 20.32 19.96 20.09 419,502 +0.36(+1.80%)
Dec 17, 2018 19.59 20.03 19.48 19.73 926,990 +0.00(+0.00%)
Dec 14, 2018 19.90 20.01 19.73 19.73 775,900 -0.56(-2.76%)
Dec 13, 2018 20.39 20.43 20.14 20.29 700,316 -0.16(-0.78%)
Dec 12, 2018 20.49 20.62 20.33 20.45 179,596 +0.26(+1.29%)
Dec 11, 2018 20.54 20.54 20.05 20.19 607,396 +0.04(+0.20%)
Dec 10, 2018 20.15 20.38 19.92 20.15 407,280 +0.29(+1.43%)
Dec 07, 2018 20.52 20.70 19.74 19.86 350,300 -0.67(-3.24%)
Dec 06, 2018 20.14 20.57 20.05 20.53 388,775 -0.13(-0.63%)
Dec 04, 2018 21.64 21.69 20.61 20.66 290,800 -1.26(-5.75%)
Dec 03, 2018 21.88 22.00 21.69 21.92 324,926 +0.72(+3.40%)
Nov 30, 2018 20.78 21.20 20.70 21.20 421,000 +0.37(+1.78%)
Nov 29, 2018 20.93 21.00 20.73 20.83 169,432 +0.03(+0.17%)
Nov 28, 2018 20.37 20.81 20.04 20.80 186,177 +0.39(+1.91%)
Nov 27, 2018 20.52 20.58 20.32 20.41 170,945 -0.33(-1.62%)
Nov 26, 2018 20.49 20.74 20.40 20.74 209,591 +0.65(+3.24%)
Nov 23, 2018 19.85 20.18 19.85 20.09 64,900 +0.03(+0.15%)
Nov 21, 2018 20.06 20.06 20.06 0 +0.79(+4.10%)
Nov 20, 2018 18.76 19.44 18.72 19.27 795,049 +0.02(+0.13%)
Nov 19, 2018 19.89 19.91 19.23 19.25 444,408 -0.32(-1.64%)
Nov 16, 2018 19.43 19.65 19.29 19.57 272,600 -0.67(-3.33%)
Nov 15, 2018 19.63 20.46 19.60 20.24 338,023 +0.15(+0.75%)
Nov 14, 2018 20.19 20.31 19.82 20.09 196,857 +0.69(+3.56%)
Nov 13, 2018 19.28 19.72 19.22 19.40 277,418 +0.53(+2.81%)
Nov 12, 2018 18.91 19.04 18.71 18.87 225,240 -1.80(-8.73%)
Nov 09, 2018 20.38 20.68 20.24 20.68 105,400 +0.78(+3.89%)
Nov 08, 2018 20.09 20.37 19.90 19.90 94,646 -0.51(-2.50%)
Nov 07, 2018 20.37 20.44 20.18 20.41 408,660 +0.02(+0.12%)
Nov 06, 2018 20.22 20.43 20.22 20.39 393,596 -0.08(-0.39%)
Nov 05, 2018 20.50 20.56 20.23 20.46 132,557 -0.82(-3.85%)
Nov 02, 2018 21.58 21.60 20.97 21.28 106,900 +0.19(+0.90%)
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.