$5.87 +0.05 (%) AIXTRON Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jun. 28, 2016 | 04:00 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
6/28/20165.865.875.815.8722,383
6/27/20165.925.925.765.8281,037
6/24/20165.956.115.956.0222,168
6/23/20166.226.266.196.268,181
6/22/20166.166.176.116.134,195
6/21/20166.126.166.116.136,507
6/20/20166.226.236.136.145,021
6/17/20166.066.076.026.0533,206
6/16/20166.066.126.046.1139,907
6/15/20166.076.136.056.098,581
6/14/20165.996.025.976.028,400
6/13/20166.016.065.995.998,787
6/10/20166.166.166.066.0614,412
6/9/20166.316.326.176.2258,663
6/8/20166.526.536.456.457,781
6/7/20166.536.556.486.498,521
6/6/20166.556.576.516.555,154
6/3/20166.436.486.426.4612,794
6/2/20166.386.406.356.4047,375
6/1/20166.426.426.326.3849,807
5/31/20166.346.446.256.2788,424
5/27/20166.336.376.286.3249,937
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center