Infineon Tech Ads (OP: IFNNY )

38.60 USD +1.58 (+4.27%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 37.79 38.70 37.67 38.60 130,864 +1.58(+4.27%)
May 13, 2021 37.22 37.38 36.67 37.02 227,861 +0.42(+1.15%)
May 12, 2021 37.40 37.63 36.50 36.60 144,180 -1.95(-5.06%)
May 11, 2021 37.23 38.66 37.17 38.55 128,884 +0.54(+1.42%)
May 10, 2021 38.70 39.38 37.95 38.01 95,722 -1.38(-3.50%)
May 07, 2021 38.63 39.61 38.48 39.39 143,617 +1.29(+3.39%)
May 06, 2021 37.48 38.18 37.28 38.10 168,338 -0.39(-1.01%)
May 05, 2021 38.99 39.14 38.33 38.49 214,097 -0.16(-0.41%)
May 04, 2021 38.53 38.83 37.89 38.65 218,396 -2.30(-5.62%)
May 03, 2021 41.16 41.16 40.58 40.95 120,163 +0.93(+2.32%)
Apr 30, 2021 40.69 40.76 39.95 40.02 100,900 -0.84(-2.06%)
Apr 29, 2021 41.64 41.69 40.58 40.86 130,326 -0.51(-1.23%)
Apr 28, 2021 41.42 41.70 41.06 41.37 86,467 -0.97(-2.29%)
Apr 27, 2021 42.67 42.67 42.03 42.34 378,165 +0.24(+0.57%)
Apr 26, 2021 41.86 42.17 41.78 42.10 84,268 +0.26(+0.62%)
Apr 23, 2021 41.06 41.91 41.02 41.84 91,300 +1.43(+3.54%)
Apr 22, 2021 40.87 40.91 40.15 40.41 79,134 -0.08(-0.20%)
Apr 21, 2021 39.68 40.49 39.58 40.49 135,369 +0.30(+0.75%)
Apr 20, 2021 40.74 40.79 39.66 40.19 305,469 -1.67(-3.99%)
Apr 19, 2021 42.20 42.31 41.59 41.86 79,084 -0.73(-1.71%)
Apr 16, 2021 42.48 42.64 42.22 42.59 65,800 -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%)
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.