IFNNY

Infineon Technologies (QX) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Infineon Technologies AG (QX) IFNNY OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.52 -1.95% 26.15 26.12 26.36 26.18 26.67 13:50:07
more quote information »

IFNNY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week25.5626.7125.2325.83144,8550.592.31%
1 Month24.8126.7324.3025.67129,1001.345.4%
3 Months21.1226.7320.5523.77155,3845.0323.82%
6 Months24.7726.7311.0018.63301,1501.385.57%
1 Year17.6726.7311.0019.18248,8818.4847.99%
3 Years22.59631.15411.0021.26234,8423.5515.73%
5 Years10.77531.1549.8319.54207,60315.38142.69%

IFNNY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 26.67 0.71 2.73% 26.05 26.71 25.945 135,742
Aug 11 2020 25.96 0.58 2.29% 26.23 26.41 25.86 101,926
Aug 10 2020 25.3792 -0.42 -1.61% 25.65 25.71 25.23 219,235
Aug 07 2020 25.795 0.12 0.48% 25.82 25.937 25.55 131,082
Aug 06 2020 25.671 -0.08 -0.31% 25.56 25.76 25.36 136,289
Aug 05 2020 25.75 -0.55 -2.07% 25.77 26.23 25.7145 115,593
Aug 04 2020 26.2955 0.71 2.76% 26.09 26.37 25.59 99,274
Aug 03 2020 25.59 0.95 3.88% 24.97 25.64 24.78 203,555
Jul 31 2020 24.635 -0.48 -1.89% 25.24 25.27 24.45 136,746
Jul 30 2020 25.11 -0.33 -1.3% 24.37 25.15 24.30 98,761
Jul 29 2020 25.44 0.17 0.67% 25.21 25.59 25.19 116,844
Jul 28 2020 25.27 -0.97 -3.7% 25.54 25.605 25.26 113,683
Jul 27 2020 26.24 1.08 4.29% 25.90 26.276 25.90 78,953
Jul 24 2020 25.16 -0.58 -2.25% 24.99 25.474 24.7495 142,463
Jul 23 2020 25.74 -0.85 -3.2% 26.285 26.43 25.63 114,124
Jul 22 2020 26.59 0.44 1.68% 26.52 26.73 26.45 105,002
Jul 21 2020 26.15 -0.17 -0.63% 26.60 26.63 26.11 205,070
Jul 20 2020 26.315 0.71 2.75% 25.58 26.36 25.58 77,429
Jul 17 2020 25.61 0.64 2.56% 25.48 25.66 25.3005 90,864
Jul 16 2020 24.97 -0.70 -2.71% 24.81 25.1491 24.78 159,365
Jul 15 2020 25.665 0.36 1.44% 25.67 25.77 25.32 120,804
Jul 14 2020 25.30 -0.13 -0.51% 24.94 25.33 24.8128 75,490
Jul 13 2020 25.43 -0.09 -0.35% 25.87 26.377 25.395 237,879
See More Historical Prices »
Your Recent History
USOTC
IFNNY
Infineon T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 18:05:19