Infineon Tech ADR (OP: IFNNY )

40.78 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 34.02 34.80 33.33 34.56 173,572 +0.54(+1.59%)
Mar 28, 2024 34.02 34.20 33.84 34.02 87,525 -0.19(-0.56%)
Mar 27, 2024 34.08 34.25 33.69 34.21 200,823 +0.33(+0.97%)
Mar 26, 2024 34.15 34.30 33.82 33.88 227,200 +0.51(+1.53%)
Mar 25, 2024 33.26 33.66 33.26 33.37 144,305 -0.57(-1.68%)
Mar 22, 2024 33.93 34.07 33.74 33.94 89,112 -0.39(-1.14%)
Mar 21, 2024 34.58 34.74 34.29 34.33 164,074 -0.09(-0.26%)
Mar 20, 2024 33.84 34.46 33.40 34.42 181,979 +0.09(+0.26%)
Mar 19, 2024 34.35 34.39 33.93 34.33 321,252 -0.51(-1.46%)
Mar 18, 2024 34.80 35.13 34.68 34.84 157,028 -0.14(-0.40%)
Mar 15, 2024 34.77 35.05 34.63 34.98 161,152 -1.83(-4.97%)
Mar 14, 2024 37.28 37.57 36.66 36.81 112,404 -1.66(-4.32%)
Mar 13, 2024 38.39 38.51 38.06 38.47 83,073 +0.18(+0.47%)
Mar 12, 2024 37.53 38.29 37.03 38.29 92,700 +1.42(+3.85%)
Mar 11, 2024 36.64 37.03 36.52 36.87 298,393 -0.34(-0.91%)
Mar 08, 2024 38.11 38.22 37.04 37.21 192,946 -1.01(-2.64%)
Mar 07, 2024 37.15 38.24 37.15 38.22 147,287 +1.30(+3.52%)
Mar 06, 2024 36.65 37.08 36.53 36.92 162,432 +0.86(+2.38%)
Mar 05, 2024 36.24 36.33 35.75 36.06 178,050 -0.53(-1.44%)
Mar 04, 2024 36.74 36.79 36.41 36.59 166,786 -0.47(-1.27%)
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.