Infineon Tech ADR (OP: IFNNY )

34.12 -0.09 (-0.26%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 36.51 37.13 36.41 37.06 323,149 +0.97(+2.69%)
Feb 29, 2024 36.29 36.32 35.71 36.09 79,438 +0.04(+0.11%)
Feb 28, 2024 36.14 36.14 35.75 36.05 89,941 -1.41(-3.76%)
Feb 27, 2024 36.80 37.62 36.70 37.46 163,344 +1.44(+4.00%)
Feb 26, 2024 35.93 36.23 35.81 36.02 278,390 +0.32(+0.90%)
Feb 23, 2024 36.57 36.65 35.59 35.70 84,123 -0.71(-1.95%)
Feb 22, 2024 36.72 36.92 36.18 36.41 130,047 +0.82(+2.30%)
Feb 21, 2024 35.62 35.71 35.31 35.59 162,395 +0.19(+0.54%)
Feb 20, 2024 35.24 35.48 35.00 35.40 165,547 -0.42(-1.18%)
Feb 16, 2024 35.93 36.17 35.35 35.82 171,309 -0.18(-0.49%)
Feb 15, 2024 36.10 36.25 35.89 36.00 137,786 +0.40(+1.12%)
Feb 14, 2024 35.02 35.60 34.89 35.60 385,462 +0.98(+2.83%)
Feb 13, 2024 34.62 34.99 34.51 34.62 144,692 -1.93(-5.28%)
Feb 12, 2024 36.60 36.94 36.51 36.55 143,285 +0.21(+0.58%)
Feb 09, 2024 35.84 36.43 35.84 36.34 214,976 +0.73(+2.05%)
Feb 08, 2024 35.51 35.94 35.46 35.61 440,884 +1.17(+3.40%)
Feb 07, 2024 34.52 34.66 34.21 34.44 2,169,915 -1.71(-4.73%)
Feb 06, 2024 35.94 36.42 35.69 36.15 229,665 -1.37(-3.65%)
Feb 05, 2024 37.12 37.52 36.79 37.52 588,724 +0.98(+2.67%)
Feb 02, 2024 36.20 36.58 36.14 36.55 577,133 -0.02(-0.07%)
Feb 01, 2024 36.47 36.69 35.95 36.57 99,297 +0.03(+0.08%)
Jan 31, 2024 36.52 36.97 36.43 36.54 116,315 -0.36(-0.98%)
Jan 30, 2024 37.23 37.30 36.81 36.90 81,682 +0.30(+0.82%)
Jan 29, 2024 36.39 36.60 36.18 36.60 137,450 -0.59(-1.58%)
Jan 26, 2024 37.17 37.43 37.09 37.19 168,952 -0.13(-0.36%)
Jan 25, 2024 37.41 37.79 37.10 37.32 109,540 -0.62(-1.63%)
Jan 24, 2024 38.17 38.48 37.77 37.94 151,404 -0.05(-0.13%)
Jan 23, 2024 37.89 38.06 37.70 37.99 365,999 +0.23(+0.61%)
Jan 22, 2024 37.79 38.06 37.65 37.76 133,050 -0.09(-0.24%)
Jan 19, 2024 37.26 37.89 37.12 37.85 227,359 +0.55(+1.47%)
Jan 18, 2024 36.88 37.35 36.55 37.30 1,329,419 +1.76(+4.95%)
Jan 17, 2024 35.41 35.54 35.04 35.54 476,648 -0.85(-2.34%)
Jan 16, 2024 36.18 36.58 36.00 36.39 150,014 -1.14(-3.04%)
Jan 12, 2024 37.64 37.78 37.35 37.53 92,464 -0.46(-1.21%)
Jan 11, 2024 38.00 38.01 37.41 37.99 115,802 -0.26(-0.68%)
Jan 10, 2024 37.82 38.29 37.53 38.25 98,839 -0.32(-0.83%)
Jan 09, 2024 38.45 38.73 38.34 38.57 87,555 -0.89(-2.26%)
Jan 08, 2024 38.73 39.46 38.69 39.46 74,472 +1.11(+2.89%)
Jan 05, 2024 38.08 38.72 38.08 38.35 68,047 +0.34(+0.89%)
Jan 04, 2024 37.07 38.27 37.01 38.01 100,145 -0.88(-2.26%)
Jan 03, 2024 38.93 39.05 38.49 38.89 194,520 -1.26(-3.13%)
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.