AIXTRON Shs Sponsored American Deposit Receipt Repr 1 Sh $13.67

down -0.08


25/7/2014 03:44 PM  |  NASDAQ : AIXG  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIXG historical data

Date Open High Low Close Volume
7/24/201413.7813.8413.7313.7530,651
7/23/201414.1214.1213.9813.9917,994
7/22/201414.1014.2614.1014.1371,744
7/21/201414.1114.1814.0614.1617,094
7/18/201413.9914.2213.9914.1690,330
7/17/201414.1814.2613.9213.9743,865
7/16/201414.0814.1514.0414.12113,708
7/15/201414.1914.2214.0714.1313,220
7/14/201414.3114.3814.2314.3111,613
7/11/201414.2014.3414.1314.1717,118
7/10/201414.2614.3914.2414.3418,303
7/9/201414.2714.3914.2414.3531,987
7/8/201414.4714.4814.3014.3626,251
7/7/201414.7814.7914.6514.7126,979
7/3/201414.8114.9114.8114.8338,605
7/2/201414.6814.7814.6514.7343,116
7/1/201414.6614.7914.6014.6675,024
6/30/201414.4914.6114.4514.54141,713
6/27/201414.1114.4514.1114.40111,927
6/26/201414.3914.4414.1614.4259,687
6/25/201414.4014.6614.4014.6459,703
6/24/201414.6414.7414.5014.5167,309
6/23/201414.6314.7814.5714.7863,962
6/20/201415.0415.1414.9815.1361,180
6/19/201414.9615.1214.9615.09129,723
6/18/201414.5414.7514.5414.7342,241
6/17/201414.2514.4214.2114.35105,199
6/16/201414.4914.5114.3214.4529,512
6/13/201414.4014.4914.3214.4738,051
6/12/201414.5914.7614.5714.6226,592
6/11/201414.5914.6914.5814.6140,692
6/10/201414.6914.8414.6814.7857,210
6/9/201414.4314.4914.3714.4336,581
6/6/201414.4214.5014.3814.4219,049
6/5/201414.0014.2213.9514.1835,516
6/4/201414.1814.3814.1414.3213,154
6/3/201414.4014.5214.2214.2644,369
6/2/201414.5014.5814.4014.4951,285
5/30/201414.7814.8114.6014.6991,226
5/29/201414.7114.7814.5914.6235,706
5/28/201414.6614.6914.5514.6754,345
5/27/201414.5714.6614.5014.5818,907
5/23/201414.1214.2514.1214.2217,140
5/22/201413.9614.4613.9614.3460,391
5/21/201413.8213.9813.8213.9626,280
5/20/201413.9013.9113.6713.7125,937
5/19/201413.8513.9813.8013.9244,396
5/16/201413.8614.0513.8313.9930,271
5/15/201414.1414.2013.8914.0243,932
5/14/201414.2614.3414.2014.2338,224
5/13/201414.6614.7114.4214.5355,412
5/12/201414.6314.8614.6214.7761,307
5/9/201414.5814.7414.5814.6926,796
5/8/201414.6714.9914.6214.7785,105
5/7/201414.6714.7114.4414.6687,066
5/6/201415.3215.3315.1515.1643,928
5/5/201415.2415.5615.2115.5052,623
5/2/201415.3415.4815.2415.4340,474
5/1/201415.8115.9515.8015.8530,042
4/30/201415.8615.8815.6615.7934,526
4/29/201416.6616.7616.2816.34105,379
4/28/201415.9616.1015.7515.9883,418
4/25/201416.0816.1215.7815.8666,397
4/24/201415.9916.1415.6716.06148,417
4/23/201415.7015.7515.5815.6872,306
4/22/201415.9816.1715.9716.1224,236
4/21/201415.8315.9615.7415.9421,339
4/17/201415.9816.0415.8115.9156,624
4/16/201415.6015.7415.5315.7141,278
4/15/201415.9616.0715.4915.7465,660
4/14/201416.2416.3116.0816.2171,628
4/11/201416.5316.6516.4016.50134,284
4/10/201416.5316.6516.2516.3174,255
4/9/201416.3816.5516.2016.5265,537
4/8/201415.9416.1615.9316.0696,059
4/7/201416.3316.4115.9716.0460,901
4/4/201416.5616.6016.0916.1681,940
4/3/201416.4516.7116.4316.6373,495
4/2/201416.5816.6016.3916.5556,143
4/1/201416.4416.5016.2916.3744,465
3/31/201416.3016.4516.2316.3064,118
3/28/201416.0316.3316.0016.21180,292
3/27/201415.8015.8915.6615.8294,081
3/26/201416.6816.6816.0516.09166,708
3/25/201416.5716.8016.4316.76198,762
3/24/201416.6216.6216.2116.4558,041
3/21/201416.8616.8716.2916.2993,411
3/20/201416.3716.8216.3216.8075,185
3/19/201416.8416.9616.5716.6568,081
3/18/201417.1317.3717.1017.2227,835
3/17/201417.0517.3717.0517.1949,910
3/14/201416.6016.8616.6016.7230,187
3/13/201417.0117.1016.3416.42135,806
3/12/201417.0017.0716.7716.8873,841
3/11/201417.4017.5917.2717.34153,903
3/10/201417.4617.8417.4517.73110,241
3/7/201417.6817.6917.3517.4667,198
3/6/201417.4117.6717.3917.49113,667
3/5/201416.9317.1416.8517.04223,253
3/4/201416.9317.0316.8316.8698,149
Trading Center