Infineon Tech Ads (OP: IFNNY )

38.30 USD -0.51 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 40.75 40.99 40.34 40.99 185,242 +0.84(+2.09%)
Jan 29, 2021 40.41 40.69 39.91 40.15 137,500 -0.74(-1.81%)
Jan 28, 2021 40.63 41.15 40.32 40.89 177,294 +2.10(+5.41%)
Jan 27, 2021 38.37 39.41 37.54 38.79 285,718 -1.61(-3.99%)
Jan 26, 2021 41.27 41.27 40.35 40.40 399,989 -0.77(-1.87%)
Jan 25, 2021 41.64 41.94 40.94 41.17 536,668 -1.03(-2.44%)
Jan 22, 2021 42.32 42.71 42.08 42.20 1,018,900 -1.35(-3.10%)
Jan 21, 2021 42.99 43.55 42.79 43.55 256,803 +1.25(+2.96%)
Jan 20, 2021 42.48 42.58 42.02 42.30 136,944 +0.71(+1.71%)
Jan 19, 2021 41.58 41.81 41.30 41.59 2,114,442 +0.92(+2.27%)
Jan 15, 2021 41.21 41.35 40.43 40.67 132,400 -1.04(-2.50%)
Jan 14, 2021 41.89 42.12 41.60 41.71 246,660 -0.89(-2.09%)
Jan 13, 2021 42.43 42.78 42.27 42.60 169,237 +0.44(+1.04%)
Jan 12, 2021 41.85 42.16 41.50 42.16 216,339 +1.11(+2.70%)
Jan 11, 2021 40.67 41.17 40.44 41.05 357,664 -0.65(-1.56%)
Jan 08, 2021 42.03 42.23 41.32 41.70 237,000 +2.29(+5.81%)
Jan 07, 2021 38.39 39.41 38.32 39.41 135,623 +0.57(+1.47%)
Jan 06, 2021 38.79 39.21 38.70 38.84 116,508 -0.34(-0.87%)
Jan 05, 2021 38.74 39.18 38.71 39.18 81,329 +0.20(+0.51%)
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.