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 (%)
Oct 31, 2024 32.03 32.03 31.33 31.65 441,839 -0.59(-1.83%)
Oct 30, 2024 32.34 32.57 32.11 32.24 203,598 -1.31(-3.90%)
Oct 29, 2024 32.98 33.62 32.90 33.55 148,847 +0.13(+0.39%)
Oct 28, 2024 32.41 33.56 32.28 33.42 250,480 +0.42(+1.27%)
Oct 25, 2024 33.15 33.67 32.95 33.00 173,982 -0.20(-0.60%)
Oct 24, 2024 33.52 33.52 32.97 33.20 329,930 +0.48(+1.47%)
Oct 23, 2024 33.09 33.28 32.42 32.72 213,961 +0.67(+2.09%)
Oct 22, 2024 32.20 32.32 32.00 32.05 260,869 -0.49(-1.51%)
Oct 21, 2024 32.72 32.77 32.40 32.54 178,029 -0.88(-2.63%)
Oct 18, 2024 33.58 33.76 33.33 33.42 209,077 +0.22(+0.66%)
Oct 17, 2024 34.00 34.00 33.20 33.20 521,013 +0.23(+0.70%)
Oct 16, 2024 33.12 33.26 32.93 32.97 951,931 -0.11(-0.33%)
Oct 15, 2024 34.18 34.28 32.97 33.08 719,393 -0.82(-2.42%)
Oct 14, 2024 33.58 34.15 33.50 33.90 172,676 +0.57(+1.71%)
Oct 11, 2024 32.88 33.42 32.86 33.33 159,111 +0.11(+0.33%)
Oct 10, 2024 33.07 33.22 32.84 33.22 87,071 -0.18(-0.54%)
Oct 09, 2024 32.87 33.63 32.87 33.40 432,477 +0.60(+1.83%)
Oct 08, 2024 32.59 32.88 32.41 32.80 211,943 -0.51(-1.53%)
Oct 07, 2024 33.22 33.50 33.12 33.31 230,443 -0.27(-0.80%)
Oct 04, 2024 33.19 33.58 33.00 33.58 146,731 +0.77(+2.35%)
Oct 03, 2024 33.01 33.15 32.60 32.81 484,903 -0.91(-2.70%)
Oct 02, 2024 33.54 33.91 33.48 33.72 147,188 -0.17(-0.50%)
Oct 01, 2024 34.63 34.63 33.59 33.89 116,559 -1.23(-3.50%)
Sep 30, 2024 35.21 35.32 34.81 35.12 141,631 -1.18(-3.25%)
Sep 27, 2024 36.29 36.53 36.15 36.30 344,502 +1.80(+5.22%)
Sep 26, 2024 34.56 34.62 34.13 34.50 340,968 +1.72(+5.25%)
Sep 25, 2024 33.10 33.13 32.71 32.78 115,720 -0.25(-0.76%)
Sep 24, 2024 33.10 33.23 32.61 33.03 222,288 +0.64(+1.98%)
Sep 23, 2024 32.48 32.64 32.20 32.39 127,872 -0.09(-0.28%)
Sep 20, 2024 33.02 33.09 32.19 32.48 292,909 -1.86(-5.42%)
Sep 19, 2024 34.44 34.57 34.18 34.34 157,830 +0.86(+2.57%)
Sep 18, 2024 33.74 34.38 33.43 33.48 157,167 +0.34(+1.03%)
Sep 17, 2024 33.28 33.42 33.00 33.14 314,383 +0.63(+1.94%)
Sep 16, 2024 32.69 32.69 32.15 32.51 534,176 -0.47(-1.43%)
Sep 13, 2024 32.54 33.09 32.52 32.98 191,237 +0.50(+1.54%)
Sep 12, 2024 32.57 32.59 32.19 32.48 246,942 -0.04(-0.12%)
Sep 11, 2024 31.87 32.59 31.36 32.52 276,349 +0.86(+2.72%)
Sep 10, 2024 31.77 31.82 31.26 31.66 345,264 -0.80(-2.46%)
Sep 09, 2024 32.34 32.47 32.03 32.46 265,734 +0.32(+1.00%)
Sep 06, 2024 33.25 33.33 32.00 32.14 241,558 -1.24(-3.71%)
Sep 05, 2024 33.09 33.61 33.09 33.38 207,900 +0.10(+0.30%)
Sep 04, 2024 33.05 33.65 33.04 33.28 154,023 -0.83(-2.43%)
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.