Infineon Technologies AG (QX) (IFNNY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 1.87311178248 | 33.1 | 36.53 | 32.71 | 211876 | 34.91323739 | CS |
| 4 | 0.67 | 2.02723146747 | 33.05 | 36.53 | 31.26 | 239751 | 33.19098087 | CS |
| 12 | -4.44 | -11.6352201258 | 38.16 | 39.54 | 31.26 | 280760 | 34.24925881 | CS |
| 26 | 0.38 | 1.13977204559 | 33.34 | 41.84 | 31.26 | 288251 | 36.39720444 | CS |
| 52 | 0.54 | 1.62748643761 | 33.18 | 42.45 | 28.83 | 266758 | 35.95687175 | CS |
| 156 | -6.64 | -16.4519326065 | 40.36 | 49.99 | 21.35 | 243307 | 33.92095821 | CS |
| 260 | 16.25 | 93.0165998855 | 17.47 | 49.99 | 11 | 229423 | 31.90493697 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727818140 | 33.89 | -1.23 | -3.50 | 34.63 | 34.84 | 33.59 | 116559 |
| 1727731380 | 35.12 | -1.18 | -3.25 | 35.21 | 35.32 | 34.81 | 141631 |
| 1727472000 | 36.3 | 1.8 | 5.22 | 36.29 | 36.53 | 36.1545 | 344502 |
| 1727386200 | 34.5 | 1.72 | 5.25 | 34.56 | 34.62 | 34.13 | 340968 |
| 1727299200 | 32.78 | -0.25 | -0.76 | 33.1 | 33.131999 | 32.71 | 115720 |
| 1727212800 | 33.03 | 0.64 | 1.98 | 33.1 | 33.229999 | 32.609499 | 222288 |
| 1727126940 | 32.39 | -0.09 | -0.28 | 32.479999 | 32.64 | 32.2 | 127872 |
| 1726867200 | 32.479999 | -1.86 | -5.42 | 33.02 | 33.14 | 32.189999 | 292909 |
| 1726781220 | 34.34 | 0.86 | 2.57 | 34.44 | 34.57 | 34.18 | 157830 |
| 1726694460 | 33.479999 | 0.34 | 1.03 | 33.74 | 34.38 | 33.43 | 157167 |
| 1726608240 | 33.14 | 0.63 | 1.94 | 33.28 | 33.42 | 33 | 314383 |
| 1726521720 | 32.509999 | -0.47 | -1.43 | 32.689999 | 32.78 | 32.15 | 534176 |
| 1726262940 | 32.979999 | 0.5 | 1.54 | 32.54 | 33.085 | 32.52 | 191237 |
| 1726176540 | 32.479999 | -0.04 | -0.12 | 32.57 | 32.81 | 32.189999 | 246942 |
| 1726090140 | 32.52 | 0.86 | 2.72 | 31.87 | 32.59 | 31.36 | 276349 |
| 1726003500 | 31.66 | -0.8 | -2.46 | 31.77 | 31.82 | 31.26 | 345264 |
| 1725917160 | 32.46 | 0.32 | 1.00 | 32.34 | 32.47 | 32.034999 | 265734 |
| 1725658020 | 32.14 | -1.24 | -3.71 | 33.259999 | 33.33 | 32 | 241558 |
| 1725571440 | 33.38 | 0.1 | 0.30 | 33.09 | 33.61 | 33.09 | 207900 |
| 1725485040 | 33.28 | -0.83 | -2.43 | 33.049999 | 33.65 | 33.04 | 154023 |
| 1725398880 | 34.11 | -2.42 | -6.62 | 35.45 | 35.49 | 33.97 | 449660 |
| 1725053340 | 36.53 | 0.6 | 1.67 | 36.41 | 36.67 | 36.28 | 195554 |
| 1724966400 | 35.93 | -0.11 | -0.31 | 36.62 | 36.62 | 35.812 | 105943 |
| 1724880360 | 36.04 | -0.2 | -0.55 | 36.14 | 36.21 | 35.7655 | 89064 |
| 1724794080 | 36.24 | 0.46 | 1.29 | 36.11 | 36.35 | 35.905 | 90289 |
| 1724707740 | 35.78 | -0.12 | -0.33 | 36.05 | 36.14 | 35.7505 | 132933 |
| 1724448480 | 35.9 | 0.63 | 1.79 | 35.54 | 36.165 | 35.36 | 93912 |
| 1724362140 | 35.27 | -0.61 | -1.70 | 35.83 | 35.91 | 35.14 | 111555 |
| 1724275380 | 35.88 | 0.64 | 1.82 | 35.95 | 36 | 35.49 | 116995 |
| 1724188800 | 35.24 | -0.1 | -0.28 | 35.28 | 35.41 | 34.94 | 156367 |
| 1724102880 | 35.34 | 0.4 | 1.14 | 34.89 | 35.43 | 34.79 | 196772 |
| 1723843740 | 34.94 | -0.05 | -0.14 | 35.01 | 35.21 | 34.81 | 829879 |
| 1723756860 | 34.99 | 1.33 | 3.95 | 34.53 | 35 | 34.475 | 1466836 |
| 1723670820 | 33.66 | 0.15 | 0.45 | 33.76 | 33.815 | 33.39 | 764094 |
| 1723584360 | 33.509999 | 0.3 | 0.90 | 32.9 | 33.64 | 32.9 | 542634 |
| 1723497900 | 33.21 | 0.06 | 0.18 | 33.39 | 33.39 | 33.03 | 342069 |
| 1723238400 | 33.15 | -0.02 | -0.06 | 32.979999 | 33.29 | 32.85 | 402042 |
| 1723152000 | 33.17 | 0.82 | 2.53 | 32.86 | 33.33 | 32.6 | 281356 |
| 1723065720 | 32.35 | -0.4 | -1.22 | 33.69 | 33.7 | 32.3495 | 409103 |
| 1722979800 | 32.75 | -0.22 | -0.67 | 32.259999 | 33.009999 | 32.14 | 1084125 |
| 1722893340 | 32.97 | 0.8 | 2.49 | 32.02 | 33.42 | 31.855 | 213369 |
| 1722634140 | 32.17 | -1.01 | -3.04 | 32.119999 | 32.52 | 31.73 | 171553 |
| 1722547620 | 33.18 | -1.76 | -5.04 | 33.888 | 34.07 | 32.84 | 420324 |
| 1722461340 | 34.94 | 0.96 | 2.83 | 34.87 | 35.06 | 34.52 | 195445 |
| 1722374820 | 33.98 | -0.09 | -0.26 | 34.4 | 34.52 | 33.85 | 235912 |
| 1722288180 | 34.07 | 0.59 | 1.76 | 34.08 | 34.28 | 33.78 | 191395 |
| 1722029100 | 33.479999 | 0.55 | 1.67 | 33.409999 | 33.6 | 33.27 | 159975 |
| 1721942400 | 32.93 | -2.05 | -5.86 | 33.409999 | 33.65 | 32.9 | 230547 |
| 1721856480 | 34.98 | -1.1 | -3.05 | 35.74 | 35.77 | 34.88 | 116522 |
| 1721770140 | 36.08 | -1.6 | -4.25 | 36.02 | 36.17 | 35.81 | 157701 |
| 1721683740 | 37.68 | 1.77 | 4.93 | 37.38 | 37.68 | 37.18 | 158965 |
| 1721424180 | 35.91 | -1.99 | -5.25 | 36.53 | 36.73 | 35.84 | 172846 |
| 1721337960 | 37.9 | -0.06 | -0.16 | 38.04 | 38.2 | 37.54 | 159353 |
| 1721251320 | 37.96 | -0.62 | -1.61 | 38.36 | 38.46 | 37.76 | 130672 |
| 1721164920 | 38.58 | -0.21 | -0.54 | 38.53 | 38.77 | 38.22 | 232320 |
| 1721078940 | 38.79 | -0.34 | -0.87 | 38.91 | 39.015 | 38.64 | 116129 |
| 1720819200 | 39.13 | 0.93 | 2.43 | 38.71 | 39.54 | 38.71 | 134610 |
| 1720733280 | 38.2 | -0.29 | -0.75 | 38.98 | 39 | 37.95 | 586034 |
| 1720646880 | 38.49 | 0.57 | 1.50 | 38.16 | 38.54 | 38.12 | 120999 |
| 1720560540 | 37.92 | -0.76 | -1.96 | 38.2 | 38.205 | 37.62 | 110435 |
| 1720473600 | 38.68 | -0.13 | -0.33 | 39.01 | 39.13 | 38.52 | 68743 |
| 1720214640 | 38.81 | 1.11 | 2.94 | 38.99 | 39.04 | 38.66 | 110189 |
| 1720041000 | 37.7 | 0.84 | 2.28 | 37.25 | 37.71 | 37.21 | 70687 |
| 1719955740 | 36.86 | -0.29 | -0.78 | 36.83 | 37.1 | 36.56 | 112615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
