Infineon Tech Ads (OP: IFNNY )

38.10 USD UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 20.76 20.79 20.61 20.68 23,990 +0.04(+0.19%)
Apr 27, 2017 20.62 20.67 20.54 20.64 22,828 -0.07(-0.34%)
Apr 26, 2017 20.79 20.85 20.66 20.71 29,684 +0.01(+0.05%)
Apr 25, 2017 20.51 20.70 20.49 20.70 54,802 +0.12(+0.58%)
Apr 24, 2017 20.47 20.60 20.47 20.58 43,918 +1.10(+5.65%)
Apr 21, 2017 19.62 19.62 19.45 19.48 15,055 -0.39(-1.96%)
Apr 20, 2017 19.78 19.94 19.78 19.87 18,407 +0.39(+2.00%)
Apr 19, 2017 19.76 19.76 19.48 19.48 25,111 -0.18(-0.90%)
Apr 18, 2017 19.66 19.69 19.54 19.66 32,570 -0.02(-0.12%)
Apr 17, 2017 20.00 20.00 19.50 19.68 119,527 +0.14(+0.72%)
Apr 13, 2017 19.61 19.71 19.52 19.54 139,634 -0.03(-0.15%)
Apr 12, 2017 19.49 19.62 19.46 19.57 26,837 -0.06(-0.31%)
Apr 11, 2017 19.82 19.83 19.56 19.63 30,172 -0.27(-1.36%)
Apr 10, 2017 19.80 19.96 19.78 19.90 24,833 +0.04(+0.23%)
Apr 07, 2017 19.88 19.95 19.84 19.86 31,706 -0.23(-1.17%)
Apr 06, 2017 20.08 20.11 20.01 20.09 30,131 +0.00(+0.00%)
Apr 05, 2017 20.27 20.31 20.05 20.09 97,459 -0.19(-0.94%)
Apr 04, 2017 20.20 20.36 20.16 20.28 125,953 +0.04(+0.20%)
Apr 03, 2017 20.43 20.43 20.11 20.24 52,748 -0.24(-1.15%)
Mar 31, 2017 20.49 20.54 20.45 20.48 32,691 +0.02(+0.07%)
Mar 30, 2017 20.36 20.54 20.36 20.46 47,841 +0.02(+0.10%)
Mar 29, 2017 20.22 20.46 20.22 20.44 55,138 -0.23(-1.11%)
Mar 28, 2017 20.64 20.77 20.61 20.67 63,168 +0.35(+1.72%)
Mar 27, 2017 20.22 20.37 19.99 20.32 61,347 +0.19(+0.94%)
Mar 24, 2017 20.02 20.24 19.95 20.13 162,827 +1.70(+9.24%)
Mar 23, 2017 18.50 18.50 18.39 18.43 30,263 -0.07(-0.35%)
Mar 22, 2017 18.40 18.50 18.33 18.49 133,278 +0.03(+0.17%)
Mar 21, 2017 19.00 19.00 18.44 18.46 53,863 -0.41(-2.17%)
Mar 20, 2017 18.96 18.97 18.83 18.87 37,412 -0.11(-0.58%)
Mar 17, 2017 18.91 19.07 18.87 18.98 53,330 +0.04(+0.21%)
Mar 16, 2017 18.79 18.99 18.76 18.94 35,756 +0.14(+0.74%)
Mar 15, 2017 18.45 18.80 18.42 18.80 42,158 +0.28(+1.51%)
Mar 14, 2017 18.39 18.60 18.39 18.52 63,405 +0.23(+1.26%)
Mar 13, 2017 18.33 18.36 18.28 18.29 33,509 +0.10(+0.55%)
Mar 10, 2017 18.19 18.19 18.08 18.19 56,438 +0.25(+1.37%)
Mar 09, 2017 17.91 17.96 17.87 17.95 45,750 +0.02(+0.14%)
Mar 08, 2017 18.04 18.04 17.92 17.92 44,057 +0.08(+0.42%)
Mar 07, 2017 17.95 17.95 17.84 17.84 34,892 -0.14(-0.78%)
Mar 06, 2017 18.02 18.04 17.87 17.99 26,331 -0.28(-1.53%)
Mar 03, 2017 18.18 18.30 18.08 18.26 33,997 +0.04(+0.22%)
Mar 02, 2017 18.17 18.27 18.17 18.23 49,976 -0.11(-0.60%)
Mar 01, 2017 18.10 18.36 18.08 18.33 73,349 +0.54(+3.06%)
Feb 28, 2017 17.72 17.86 17.72 17.79 34,915 -0.24(-1.36%)
Feb 27, 2017 17.94 18.07 17.94 18.04 35,879 +0.11(+0.64%)
Feb 24, 2017 17.82 17.92 17.78 17.92 53,159 -0.49(-2.64%)
Feb 23, 2017 18.49 18.53 18.38 18.41 63,936 +0.15(+0.79%)
Feb 22, 2017 18.22 18.30 18.18 18.26 24,127 +0.01(+0.05%)
Feb 21, 2017 18.05 18.25 18.05 18.25 163,327 +0.22(+1.22%)
Feb 17, 2017 18.03 18.03 18.03 0 -0.12(-0.66%)
Feb 16, 2017 18.21 18.25 18.10 18.15 566,301 +0.07(+0.39%)
Feb 15, 2017 17.78 18.12 17.78 18.08 36,683 +0.06(+0.33%)
Feb 14, 2017 18.04 18.05 17.98 18.02 199,377 -0.10(-0.55%)
Feb 13, 2017 18.10 18.13 18.00 18.12 251,265 -0.08(-0.43%)
Feb 10, 2017 18.10 18.23 18.10 18.20 809,262 +0.15(+0.82%)
Feb 09, 2017 17.95 18.10 17.94 18.05 121,408 -0.54(-2.88%)
Feb 08, 2017 18.55 18.62 18.52 18.58 67,658 -0.10(-0.52%)
Feb 07, 2017 18.72 18.75 18.65 18.68 66,642 -0.17(-0.89%)
Feb 06, 2017 18.96 19.02 18.79 18.85 84,027 -0.30(-1.57%)
Feb 03, 2017 19.11 19.18 19.10 19.15 55,341 +0.27(+1.43%)
Feb 02, 2017 18.95 18.98 18.82 18.88 38,688 +0.42(+2.28%)
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.