Infineon Technologies (QX) Historical Data - IFNNY

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
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Close Price Last Traded
0.96 5.93% 17.15 16.50 17.39 16.73 16.19 16:00:08
more quote information »

IFNNY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.9117.3913.5414.70395,6213.2423.29%
1 Month18.4818.549911.0014.30577,614-1.33-7.2%
3 Months23.5524.9011.0017.38348,623-6.40-27.18%
6 Months17.0724.9011.0018.64257,5380.080.47%
1 Year22.5524.9011.0018.46286,721-5.40-23.95%
3 Years19.8031.15411.0021.40222,974-2.65-13.38%
5 Years12.3431.1549.8319.13200,5774.8138.98%

IFNNY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 17.15 0.96 5.93% 16.73 17.39 16.50 241,499
Apr 07 2020 16.19 0.58 3.7% 16.61 16.67 16.00 278,816
Apr 06 2020 15.6125 1.19 8.27% 15.20 15.65 15.12 370,957
Apr 03 2020 14.42 0.07 0.49% 14.46 14.6899 14.24 343,603
Apr 02 2020 14.35 0.76 5.59% 13.78 14.39 13.78 781,300
Apr 01 2020 13.59 -0.91 -6.28% 13.91 14.17 13.54 255,448
Mar 31 2020 14.50 -0.35 -2.36% 14.86 14.86 14.31 328,991
Mar 30 2020 14.85 0.10 0.68% 15.03 15.12 14.65 829,288
Mar 27 2020 14.7501 -1.22 -7.64% 15.21 15.21 14.61 1,059,575
Mar 26 2020 15.97 0.74 4.86% 14.91 15.9999 14.91 1,164,640
Mar 25 2020 15.23 1.22 8.71% 14.62 15.4615 14.342 461,991
Mar 24 2020 14.01 1.51 12.08% 14.13 14.23 13.4875 410,619
Mar 23 2020 12.50 0.82 6.97% 11.92 12.76 11.825 744,626
Mar 20 2020 11.685 -0.25 -2.05% 12.61 12.862 11.68 317,342
Mar 19 2020 11.93 0.67 5.92% 11.39 12.40 11.105 1,388,437
Mar 18 2020 11.263 -2.73 -19.49% 12.23 12.86 11.00 543,719
Mar 17 2020 13.99 0.68 5.11% 13.37 14.15 13.19 402,857
Mar 16 2020 13.31 -3.17 -19.25% 12.88 14.6829 12.80 462,769
Mar 13 2020 16.4825 1.35 8.94% 16.72 16.81 15.40 760,302
Mar 12 2020 15.1299 -2.66 -14.95% 16.22 16.32 15.1299 473,008
Mar 11 2020 17.79 -1.18 -6.21% 18.48 18.5499 17.65 408,011
Mar 10 2020 18.968 1.49 8.51% 18.74 18.968 18.00 242,076
Mar 09 2020 17.48 -1.73 -9.01% 17.58 18.43 17.48 568,833
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:20200409 05:36:39