AIXTRON $16.44

down -0.45


22/5/2013 04:22 PM  |  NASDAQ : AIXG  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

AIXG historical data

Date Open High Low Close Volume
5/21/2013 16.87 17.00 16.69 16.89 2842
5/20/2013 15.82 16.29 15.82 16.26 5234
5/17/2013 15.55 15.85 15.55 15.81 3112
5/16/2013 15.45 15.54 15.26 15.33 1592
5/15/2013 15.05 15.30 15.05 15.21 1054
5/14/2013 14.96 15.32 14.95 15.28 4220
5/13/2013 14.63 14.74 14.63 14.64 282
5/10/2013 14.64 14.76 14.61 14.70 1190
5/9/2013 14.66 14.75 14.54 14.58 607
5/8/2013 14.64 14.77 14.58 14.68 1560
5/7/2013 14.48 14.51 14.22 14.26 1641
5/6/2013 14.36 14.36 14.23 14.25 1444
5/3/2013 14.27 14.41 14.22 14.25 2421
5/2/2013 14.04 14.10 13.95 13.99 4635
5/1/2013 14.30 14.37 14.17 14.18 490
4/30/2013 14.20 14.36 14.08 14.36 1881
4/29/2013 14.24 14.40 14.19 14.36 1626
4/26/2013 14.83 14.83 14.43 14.44 2009
4/25/2013 14.03 14.82 13.94 14.64 2029
4/24/2013 13.80 13.92 13.61 13.80 6059
4/23/2013 13.73 13.94 13.61 13.82 4232
4/22/2013 12.69 12.72 12.44 12.62 1604
4/19/2013 12.78 12.80 12.59 12.63 2291
4/18/2013 12.98 12.99 12.65 12.66 4077
4/17/2013 13.70 13.72 13.29 13.39 3378
4/16/2013 14.09 14.23 13.93 14.20 1599
4/15/2013 14.71 14.77 14.41 14.45 762
4/12/2013 14.82 14.87 14.69 14.86 544
4/11/2013 14.91 15.16 14.91 15.02 820
4/10/2013 14.62 14.95 14.62 14.95 664
4/9/2013 14.63 14.71 14.49 14.64 756
4/8/2013 14.56 14.64 14.51 14.58 1991
4/5/2013 14.69 14.78 14.66 14.76 362
4/4/2013 14.60 14.91 14.60 14.89 558
4/3/2013 14.82 14.91 14.56 14.68 1814
4/2/2013 14.41 14.53 14.36 14.47 2622
4/1/2013 14.62 14.70 14.51 14.55 882
3/28/2013 14.44 14.68 14.43 14.66 1428
3/27/2013 14.63 14.78 14.40 14.73 4714
3/26/2013 14.80 15.00 14.76 14.95 2893
3/25/2013 14.01 14.84 13.97 14.49 4455
3/22/2013 13.44 13.67 13.41 13.65 620
3/21/2013 13.77 13.81 13.54 13.68 689
3/20/2013 13.87 14.01 13.77 13.98 1052
3/19/2013 13.83 14.01 13.76 13.90 429
3/18/2013 14.02 14.23 13.92 14.12 882
3/15/2013 14.47 14.50 14.30 14.33 653
3/14/2013 13.79 14.16 13.77 14.13 5149
3/13/2013 13.79 13.88 13.67 13.81 3488
3/12/2013 14.07 14.29 14.04 14.18 865
3/11/2013 13.76 13.99 13.75 13.98 682
3/8/2013 13.74 13.95 13.69 13.79 3373
3/7/2013 14.04 14.06 13.89 14.06 2735
3/6/2013 13.89 13.94 13.63 13.74 2091
3/5/2013 13.04 13.42 13.04 13.41 7120
3/4/2013 12.53 12.82 12.53 12.75 2036
3/1/2013 13.01 13.08 12.88 13.04 3102
2/28/2013 12.95 13.80 12.88 13.21 9916
2/27/2013 12.18 12.24 11.99 12.07 1267
2/26/2013 12.34 12.41 11.93 12.15 3720
2/25/2013 12.23 12.28 11.55 11.57 2063
2/22/2013 11.99 12.09 11.89 11.93 2094
2/21/2013 12.01 12.11 11.82 11.96 4964
2/20/2013 12.49 12.54 12.20 12.21 2300
2/19/2013 12.19 12.33 12.07 12.21 7035
2/15/2013 12.81 12.87 12.72 12.81 3378
2/14/2013 12.65 12.79 12.60 12.68 1550
2/13/2013 13.09 13.14 12.84 12.91 2541
2/12/2013 12.95 13.05 12.90 12.99 961
2/11/2013 12.97 13.01 12.90 12.98 3363
2/8/2013 13.02 13.05 12.81 12.87 3658
2/7/2013 13.21 13.25 13.01 13.19 1868
2/6/2013 13.11 13.39 13.10 13.33 3837
2/5/2013 13.24 13.57 13.24 13.39 4067
2/4/2013 13.58 13.60 13.46 13.56 3471
2/1/2013 13.61 13.95 13.52 13.85 2195
1/31/2013 13.69 13.84 13.60 13.67 1271
1/30/2013 14.53 14.53 14.18 14.19 1145
1/29/2013 14.21 14.37 14.05 14.31 942
1/28/2013 14.41 14.41 14.19 14.20 424
1/25/2013 14.39 14.52 14.29 14.46 809
1/24/2013 14.65 14.67 14.40 14.53 1578
1/23/2013 14.40 14.65 14.37 14.55 3210
1/22/2013 13.59 13.62 13.31 13.45 610
1/18/2013 14.21 14.21 13.91 14.00 1441
1/17/2013 13.66 13.95 13.65 13.70 1812
1/16/2013 12.92 13.04 12.90 12.96 483
1/15/2013 13.04 13.04 12.87 12.91 314
1/14/2013 13.52 13.56 13.29 13.35 792
1/11/2013 13.70 13.72 13.56 13.59 728
1/10/2013 13.82 13.84 13.50 13.61 1095
1/9/2013 13.48 13.55 13.37 13.42 891
1/8/2013 13.34 13.35 13.05 13.07 1024
1/7/2013 12.91 13.12 12.86 13.06 1084
1/4/2013 12.66 12.92 12.66 12.86 1268
1/3/2013 12.48 12.66 12.43 12.49 1238
1/2/2013 12.12 12.20 11.97 12.11 1008
12/31/2012 11.62 11.97 11.62 11.95 398
12/28/2012 11.82 11.82 11.57 11.71 864
12/27/2012 11.93 11.98 11.72 11.85 450
Marketplace
Trading Center