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 (%)
Jun 28, 2024 36.71 37.25 36.58 36.84 129,583 +0.38(+1.04%)
Jun 27, 2024 36.50 36.70 36.33 36.46 101,339 -0.50(-1.35%)
Jun 26, 2024 36.58 37.08 36.58 36.96 194,980 +0.21(+0.57%)
Jun 25, 2024 36.04 36.82 35.91 36.75 1,417,170 +0.59(+1.63%)
Jun 24, 2024 36.77 36.80 36.12 36.16 317,013 -0.17(-0.47%)
Jun 21, 2024 36.14 36.48 35.97 36.33 150,514 -0.86(-2.31%)
Jun 20, 2024 37.37 37.56 36.86 37.19 168,054 -1.59(-4.10%)
Jun 18, 2024 38.33 38.93 38.30 38.78 155,468 -0.40(-1.02%)
Jun 17, 2024 39.07 39.20 38.64 39.18 198,355 +0.08(+0.20%)
Jun 14, 2024 39.00 39.25 38.90 39.10 202,181 -1.60(-3.93%)
Jun 13, 2024 41.26 41.32 40.43 40.70 395,641 -0.81(-1.95%)
Jun 12, 2024 41.51 41.84 41.30 41.51 1,676,486 +1.12(+2.77%)
Jun 11, 2024 40.38 40.59 40.05 40.39 227,344 -0.20(-0.49%)
Jun 10, 2024 40.15 40.61 40.15 40.59 117,192 -0.37(-0.90%)
Jun 07, 2024 40.86 41.27 40.77 40.96 481,641 +0.94(+2.35%)
Jun 06, 2024 40.07 40.31 39.73 40.02 578,340 -0.82(-2.01%)
Jun 05, 2024 40.58 40.84 40.40 40.84 325,373 +0.74(+1.85%)
Jun 04, 2024 40.60 40.66 39.84 40.10 98,255 -0.01(-0.02%)
Jun 03, 2024 40.98 41.00 39.73 40.11 136,311 -0.14(-0.35%)
May 31, 2024 40.23 40.51 39.66 40.25 209,967 +0.16(+0.40%)
May 30, 2024 40.33 40.48 40.03 40.09 187,643 -0.06(-0.15%)
May 29, 2024 40.17 40.34 39.98 40.15 177,906 -1.58(-3.79%)
May 28, 2024 41.45 41.76 41.30 41.73 99,471 +0.48(+1.16%)
May 24, 2024 40.91 41.32 40.76 41.25 183,484 +0.47(+1.15%)
May 23, 2024 41.56 41.56 40.57 40.78 241,608 +0.29(+0.72%)
May 22, 2024 40.36 40.96 40.23 40.49 139,032 +0.97(+2.44%)
May 21, 2024 39.53 39.61 39.40 39.52 63,081 -1.33(-3.25%)
May 20, 2024 40.53 40.87 40.47 40.85 163,067 +0.76(+1.90%)
May 17, 2024 39.98 40.32 39.83 40.09 118,470 +0.04(+0.10%)
May 16, 2024 40.81 40.85 40.03 40.05 123,810 -1.45(-3.49%)
May 15, 2024 40.94 41.57 40.74 41.50 139,371 +1.04(+2.57%)
May 14, 2024 40.22 40.46 40.13 40.46 1,100,718 +0.38(+0.95%)
May 13, 2024 40.22 40.50 40.06 40.08 1,534,781 -0.75(-1.84%)
May 10, 2024 40.76 41.10 40.71 40.83 1,737,087 +1.03(+2.59%)
May 09, 2024 39.63 39.90 39.35 39.80 339,791 +0.93(+2.39%)
May 08, 2024 38.43 38.90 38.39 38.87 127,396 -0.05(-0.13%)
May 07, 2024 39.30 39.50 38.82 38.92 402,543 +4.06(+11.65%)
May 06, 2024 34.55 34.88 34.54 34.86 209,126 +0.85(+2.50%)
May 03, 2024 34.26 34.50 33.91 34.01 150,746 +0.06(+0.18%)
May 02, 2024 34.25 34.27 33.56 33.95 384,762 -0.11(-0.32%)
May 01, 2024 33.69 35.75 33.69 34.06 76,851 -0.67(-1.93%)
Apr 30, 2024 35.55 35.56 34.72 34.73 156,353 -0.48(-1.35%)
Apr 29, 2024 35.01 35.27 34.96 35.20 99,296 -0.23(-0.64%)
Apr 26, 2024 35.11 35.54 35.01 35.43 134,638 +0.53(+1.52%)
Apr 25, 2024 34.85 35.29 34.59 34.90 192,328 +1.28(+3.81%)
Apr 24, 2024 34.01 34.10 33.43 33.62 128,925 +1.39(+4.31%)
Apr 23, 2024 31.72 32.23 31.70 32.23 447,854 +0.14(+0.44%)
Apr 22, 2024 32.09 32.19 31.75 32.09 554,405 +0.41(+1.29%)
Apr 19, 2024 32.42 32.45 31.64 31.68 309,813 -0.89(-2.73%)
Apr 18, 2024 32.72 33.08 32.36 32.57 140,167 -0.96(-2.86%)
Apr 17, 2024 33.79 33.88 33.28 33.53 133,475 -0.58(-1.70%)
Apr 16, 2024 33.99 34.20 33.75 34.11 206,946 +0.20(+0.59%)
Apr 15, 2024 35.01 35.03 33.90 33.91 114,676 -0.14(-0.41%)
Apr 12, 2024 34.00 34.24 33.89 34.05 111,934 -1.51(-4.25%)
Apr 11, 2024 35.86 35.86 34.90 35.56 110,468 -0.40(-1.11%)
Apr 10, 2024 36.21 36.35 35.88 35.96 122,888 -0.53(-1.45%)
Apr 09, 2024 36.40 36.76 36.09 36.49 138,874 +1.55(+4.44%)
Apr 08, 2024 34.84 35.28 34.79 34.94 172,240 +0.76(+2.22%)
Apr 05, 2024 34.29 34.38 34.05 34.18 162,554 +0.50(+1.48%)
Apr 04, 2024 34.50 34.80 33.68 33.68 360,145 -0.44(-1.29%)
Apr 03, 2024 34.07 34.36 33.94 34.12 460,972 +0.79(+2.37%)
Apr 02, 2024 33.34 33.41 33.11 33.33 141,856 -1.23(-3.56%)
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.