Infineon Tech Ads (OP: IFNNY )

42.59 USD -0.16 (-0.37%)
Official Closing Price Updated: 3:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 42.48 42.64 42.22 42.59 65,862 -0.16(-0.37%)
Apr 15, 2021 42.59 42.75 42.34 42.75 50,997 +0.33(+0.78%)
Apr 14, 2021 42.68 42.69 42.27 42.42 70,101 +0.12(+0.28%)
Apr 13, 2021 42.69 42.69 42.00 42.30 124,911 +0.31(+0.74%)
Apr 12, 2021 42.08 42.09 41.61 41.99 111,926 -0.32(-0.76%)
Apr 09, 2021 42.32 42.60 42.08 42.31 195,300 -0.50(-1.17%)
Apr 08, 2021 42.54 42.92 42.37 42.81 73,676 -0.31(-0.73%)
Apr 07, 2021 42.88 43.29 42.72 43.12 128,777 +0.18(+0.41%)
Apr 06, 2021 43.47 43.49 42.68 42.95 192,158 -1.22(-2.76%)
Apr 05, 2021 43.41 44.37 43.35 44.17 127,596 +0.83(+1.93%)
Apr 01, 2021 42.88 43.46 42.87 43.33 120,000 +0.74(+1.75%)
Mar 31, 2021 41.97 42.73 41.84 42.59 118,389 +1.06(+2.55%)
Mar 30, 2021 41.09 41.80 40.99 41.53 94,945 +0.44(+1.07%)
Mar 29, 2021 41.41 41.49 40.94 41.09 96,121 -0.32(-0.77%)
Mar 26, 2021 40.92 41.60 40.66 41.41 232,500 +1.06(+2.63%)
Mar 25, 2021 39.74 40.39 39.63 40.35 115,783 -0.11(-0.27%)
Mar 24, 2021 41.31 41.31 40.46 40.46 125,017 -0.18(-0.44%)
Mar 23, 2021 41.46 41.48 40.47 40.64 119,142 -1.16(-2.78%)
Mar 22, 2021 41.79 42.19 41.45 41.80 217,432 +1.99(+5.00%)
Mar 19, 2021 39.73 40.51 39.62 39.81 441,500 -0.19(-0.47%)
Mar 18, 2021 40.30 40.63 40.00 40.00 149,034 -1.30(-3.15%)
Mar 17, 2021 40.65 41.66 40.50 41.30 220,145 +0.13(+0.33%)
Mar 16, 2021 41.17 41.73 41.01 41.17 219,936 +0.18(+0.44%)
Mar 15, 2021 40.67 41.00 40.31 40.98 591,808 +0.44(+1.10%)
Mar 12, 2021 40.08 40.55 39.93 40.54 330,600 -0.38(-0.93%)
Mar 11, 2021 40.58 41.00 39.31 40.92 218,960 +1.77(+4.52%)
Mar 10, 2021 40.25 40.44 38.75 39.15 574,931 -1.89(-4.61%)
Mar 09, 2021 39.99 41.18 39.93 41.04 581,255 +2.74(+7.15%)
Mar 08, 2021 38.77 39.29 38.25 38.30 734,765 -0.51(-1.31%)
Mar 05, 2021 39.15 39.15 37.73 38.81 320,400 +0.76(+2.01%)
Mar 04, 2021 39.89 40.10 37.79 38.05 278,149 -3.00(-7.32%)
Mar 03, 2021 41.64 41.80 40.79 41.05 188,195 -1.14(-2.70%)
Mar 02, 2021 43.32 43.32 42.01 42.19 244,152 -0.91(-2.11%)
Mar 01, 2021 42.85 43.22 42.38 43.10 236,679 -0.55(-1.26%)
Feb 26, 2021 43.28 43.79 43.00 43.65 357,400 +1.51(+3.58%)
Feb 25, 2021 43.31 43.63 41.83 42.14 295,898 -1.51(-3.46%)
Feb 24, 2021 42.52 43.83 42.40 43.65 217,108 +1.41(+3.34%)
Feb 23, 2021 42.37 42.57 41.75 42.24 235,365 -1.03(-2.38%)
Feb 22, 2021 44.00 44.38 43.10 43.27 158,680 -0.69(-1.57%)
Feb 19, 2021 44.10 44.55 43.79 43.96 239,700 +1.19(+2.78%)
Feb 18, 2021 42.96 43.16 42.44 42.77 222,431 +0.11(+0.26%)
Feb 17, 2021 43.33 43.47 42.30 42.66 216,746 -1.34(-3.05%)
Feb 16, 2021 43.89 44.23 43.78 44.00 120,391 +1.00(+2.33%)
Feb 12, 2021 42.53 43.19 42.31 43.00 289,100 +0.18(+0.42%)
Feb 11, 2021 41.91 42.90 41.86 42.82 282,320 +1.58(+3.83%)
Feb 10, 2021 41.74 41.95 40.85 41.24 188,004 -0.84(-2.00%)
Feb 09, 2021 42.40 42.49 41.91 42.08 222,916 -0.78(-1.82%)
Feb 08, 2021 41.93 42.88 41.93 42.86 162,357 +1.73(+4.19%)
Feb 05, 2021 41.08 41.17 40.83 41.13 109,300 +0.75(+1.85%)
Feb 04, 2021 40.06 40.41 39.38 40.39 292,330 -0.32(-0.79%)
Feb 03, 2021 40.87 40.87 40.49 40.71 172,949 -0.37(-0.90%)
Feb 02, 2021 41.26 41.39 40.83 41.08 93,800 +0.09(+0.22%)
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.