$6.29 -0.03 (%) AIXTRON Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

May. 26, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIXG historical data

Date Open High Low Close Volume
5/26/20166.336.356.286.2913,435
5/25/20166.266.356.266.3270,621
5/24/20166.176.336.116.24141,233
5/23/20166.156.306.146.25221,738
5/20/20165.305.965.255.48374,022
5/19/20164.815.004.815.0027,320
5/18/20164.624.844.624.7132,490
5/17/20164.634.674.624.6226,735
5/16/20164.654.754.654.7312,910
5/13/20164.674.704.674.673,414
5/12/20164.824.854.654.6938,571
5/11/20164.694.774.694.7112,004
5/10/20164.755.134.754.78198,553
5/9/20164.674.724.614.6314,792
5/6/20164.714.794.684.7513,878
5/5/20164.894.964.874.9612,891
5/4/20164.724.744.704.726,679
5/3/20164.924.924.814.8412,565
5/2/20165.035.114.995.0311,573
4/29/20165.005.074.964.9817,606
4/28/20164.904.974.904.9029,977
4/27/20165.005.054.955.0412,883
4/26/20165.135.235.095.1454,519
4/25/20164.724.734.654.657,220
4/22/20164.734.824.704.7314,966
4/21/20164.824.834.734.7416,095
4/20/20165.015.014.934.937,915
4/19/20165.085.115.035.0615,600
4/18/20165.025.085.005.0115,409
4/15/20165.195.205.115.129,504
4/14/20165.305.365.185.3638,770
4/13/20165.295.355.295.3413,269
4/12/20165.125.175.105.1611,762
4/11/20165.175.225.125.1415,190
4/8/20165.035.085.005.0712,638
4/7/20165.095.094.914.959,804
4/6/20164.754.804.734.7525,537
4/5/20164.804.854.754.7516,485
4/4/20164.894.964.864.927,367
4/1/20164.914.914.784.8735,810
3/31/20164.695.244.694.85167,158
3/30/20164.554.604.454.5437,216
3/29/20164.244.344.234.3413,782
3/28/20164.314.334.264.265,140
3/24/20164.304.354.254.3023,618
3/23/20164.534.684.514.5648,232
3/22/20163.914.043.914.0134,759
3/21/20163.793.853.773.797,771
3/18/20163.823.913.823.8620,551
3/17/20163.613.733.613.6410,102
3/16/20163.603.653.563.639,379
3/15/20163.623.633.583.583,597
3/14/20163.703.753.683.7216,140
3/11/20163.603.623.583.628,274
3/10/20163.563.603.533.5620,835
3/9/20163.533.583.493.5813,787
3/8/20163.723.723.563.6036,171
3/7/20163.813.853.783.8434,610
3/4/20163.933.983.923.9415,868
3/3/20164.024.033.934.0114,175
3/2/20163.773.863.763.7919,708
3/1/20163.763.773.693.692,931
2/29/20163.613.733.613.667,922
2/26/20163.473.523.253.259,075
2/25/20163.453.463.353.4317,707
2/24/20163.463.483.373.4553,053
2/23/20163.853.853.633.7163,753
2/22/20163.753.883.753.826,686
2/19/20163.623.763.623.749,788
2/18/20164.004.013.883.926,978
2/17/20163.713.903.713.9029,164
2/16/20163.593.593.503.5927,277
2/12/20163.443.473.373.429,374
2/11/20163.493.523.433.5223,754
2/10/20163.453.493.353.359,679
2/9/20163.463.623.453.6221,651
2/8/20163.343.373.293.3414,090
2/5/20163.663.703.643.6719,858
2/4/20163.463.553.463.4919,733
2/3/20163.503.573.453.5726,714
2/2/20163.553.553.443.4439,285
2/1/20163.653.733.603.738,400
1/29/20163.543.673.533.6520,900
1/28/20163.713.793.603.7918,294
1/27/20163.753.753.583.5820,053
1/26/20163.793.863.743.8670,193
1/25/20163.783.853.753.8456,410
1/22/20163.864.003.784.0048,130
1/21/20163.563.703.553.658,325
1/20/20163.523.563.413.5114,430
1/19/20163.583.663.553.5523,325
1/15/20163.503.573.483.5573,648
1/14/20163.603.773.563.7513,582
1/13/20163.673.703.523.5219,383
1/12/20163.753.773.703.7428,146
1/11/20163.643.653.563.6125,263
1/8/20163.733.773.653.6588,594
1/7/20164.014.043.963.9674,446
1/6/20164.204.264.204.2633,994
1/5/20164.194.314.194.3015,959
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center