Infineon Tech Ads (OP: IFNNY )

38.18 USD +0.05 (+0.12%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 18.53 18.75 18.27 18.36 153,364 -0.53(-2.83%)
Apr 29, 2020 18.65 19.00 18.46 18.89 731,993 +1.30(+7.39%)
Apr 28, 2020 18.17 18.22 17.59 17.59 218,258 +0.48(+2.81%)
Apr 27, 2020 17.06 17.16 16.98 17.11 384,964 +0.26(+1.54%)
Apr 24, 2020 16.69 16.85 16.50 16.85 442,300 +0.11(+0.68%)
Apr 23, 2020 17.15 17.37 16.63 16.74 1,022,793 -0.70(-4.04%)
Apr 22, 2020 17.45 17.51 17.28 17.44 172,104 +0.89(+5.38%)
Apr 21, 2020 16.77 17.02 16.36 16.55 849,877 -1.14(-6.44%)
Apr 20, 2020 17.66 18.10 17.63 17.69 348,246 -0.40(-2.21%)
Apr 17, 2020 17.90 18.23 17.70 18.09 337,200 +1.26(+7.49%)
Apr 16, 2020 17.09 17.12 16.62 16.83 302,871 -0.07(-0.41%)
Apr 15, 2020 17.11 17.13 16.68 16.90 253,982 -1.70(-9.14%)
Apr 14, 2020 18.04 18.93 18.02 18.60 383,758 +1.01(+5.71%)
Apr 13, 2020 17.64 17.75 17.30 17.59 285,338 -0.16(-0.87%)
Apr 09, 2020 17.72 18.09 17.47 17.75 425,800 +0.60(+3.50%)
Apr 08, 2020 16.73 17.39 16.50 17.15 241,499 +0.96(+5.93%)
Apr 07, 2020 16.61 16.67 16.00 16.19 278,816 +0.58(+3.70%)
Apr 06, 2020 15.20 15.65 15.12 15.61 370,957 +1.19(+8.27%)
Apr 03, 2020 14.46 14.69 14.24 14.42 343,600 +0.07(+0.49%)
Apr 02, 2020 13.78 14.39 13.78 14.35 781,300 +0.76(+5.59%)
Apr 01, 2020 13.91 14.17 13.54 13.59 255,448 -0.91(-6.28%)
Mar 31, 2020 14.86 14.86 14.31 14.50 328,991 -0.35(-2.36%)
Mar 30, 2020 15.03 15.12 14.65 14.85 829,288 +0.10(+0.68%)
Mar 27, 2020 15.21 15.21 14.75 14.75 1,059,500 -1.22(-7.64%)
Mar 26, 2020 14.91 16.00 14.91 15.97 1,164,640 +0.74(+4.86%)
Mar 25, 2020 14.62 15.46 14.34 15.23 461,991 +1.22(+8.71%)
Mar 24, 2020 14.13 14.23 13.49 14.01 410,619 +1.51(+12.08%)
Mar 23, 2020 11.92 12.76 11.82 12.50 742,626 +0.81(+6.97%)
Mar 20, 2020 12.61 12.86 11.68 11.69 317,300 -0.24(-2.05%)
Mar 19, 2020 11.39 12.40 11.27 11.93 1,388,437 +0.67(+5.92%)
Mar 18, 2020 12.23 12.86 11.00 11.26 543,719 -2.73(-19.49%)
Mar 17, 2020 13.37 14.15 13.19 13.99 402,857 +0.68(+5.11%)
Mar 16, 2020 12.88 14.55 12.80 13.31 462,769 -3.17(-19.25%)
Mar 13, 2020 16.72 16.81 15.40 16.48 760,300 +1.35(+8.94%)
Mar 12, 2020 16.22 16.32 15.13 15.13 473,008 -2.66(-14.95%)
Mar 11, 2020 18.48 18.55 17.65 17.79 408,011 -1.18(-6.21%)
Mar 10, 2020 18.74 18.97 18.00 18.97 242,076 +1.49(+8.51%)
Mar 09, 2020 17.58 18.43 17.48 17.48 568,833 -1.73(-9.01%)
Mar 06, 2020 19.20 19.46 18.91 19.21 342,000 -0.99(-4.90%)
Mar 05, 2020 20.13 20.31 19.59 20.20 211,950 -1.04(-4.90%)
Mar 04, 2020 21.19 21.38 20.89 21.24 179,428 +0.20(+0.95%)
Mar 03, 2020 21.51 21.77 20.71 21.04 763,306 +0.16(+0.77%)
Mar 02, 2020 20.69 20.99 20.18 20.88 710,608 +0.14(+0.68%)
Feb 28, 2020 20.14 20.99 20.10 20.74 227,900 -0.62(-2.90%)
Feb 27, 2020 21.15 21.77 20.96 21.36 212,247 -0.89(-4.00%)
Feb 26, 2020 22.31 22.51 22.05 22.25 253,302 +0.23(+1.04%)
Feb 25, 2020 22.39 22.51 21.94 22.02 572,881 +0.26(+1.19%)
Feb 24, 2020 21.48 21.92 21.00 21.76 185,106 -0.99(-4.35%)
Feb 21, 2020 23.10 23.12 22.65 22.75 95,100 -0.94(-3.97%)
Feb 20, 2020 23.68 23.81 23.31 23.69 105,040 -0.22(-0.92%)
Feb 19, 2020 23.79 24.00 23.79 23.91 119,428 +0.51(+2.18%)
Feb 18, 2020 23.51 23.70 23.31 23.40 133,305 -0.89(-3.66%)
Feb 14, 2020 24.46 24.54 24.27 24.29 79,400 -0.34(-1.38%)
Feb 13, 2020 24.77 24.85 24.51 24.63 88,429 -0.23(-0.93%)
Feb 12, 2020 24.76 24.90 24.73 24.86 55,165 +0.66(+2.73%)
Feb 11, 2020 23.78 24.24 23.73 24.20 72,728 +0.37(+1.55%)
Feb 10, 2020 23.57 23.83 23.56 23.83 723,282 +0.08(+0.34%)
Feb 07, 2020 23.98 24.05 23.72 23.75 166,600 -0.61(-2.50%)
Feb 06, 2020 24.42 24.45 24.24 24.36 149,849 -0.07(-0.29%)
Feb 05, 2020 24.56 24.59 24.28 24.43 195,724 +2.24(+10.09%)
Feb 04, 2020 22.06 22.23 21.95 22.19 92,143 +0.75(+3.50%)
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.