AIXTRON Shs Sponsored American Deposit Receipt Repr 1 Sh $15.91

up +0.20


17/4/2014 08:10 PM  |  NASDAQ : AIXG  
Industries : Electronics / Semiconductor Equipment & Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIXG historical data

Date Open High Low Close Volume
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
3/3/201416.3316.6616.2816.41109,794
2/28/201416.6916.8516.5816.62149,386
2/27/201415.9516.1615.9216.07278,965
2/26/201415.7615.9115.6815.81123,928
2/25/201415.6515.9815.6015.77212,678
2/24/201416.9317.0816.8416.85244,880
2/21/201417.3617.5017.2617.28249,035
2/20/201417.2217.2917.1017.26160,647
2/19/201417.4417.4717.1617.23242,640
2/18/201417.6217.6216.9416.95325,449
2/14/201416.2916.3516.1416.19104,669
2/13/201415.9316.3115.9316.27123,641
2/12/201416.0816.2216.0516.1697,477
2/11/201415.8016.0615.7115.9527,607
2/10/201415.2815.3815.2115.3725,261
2/7/201415.2715.3115.1315.2520,457
2/6/201415.1215.3415.1215.2642,000
2/5/201414.7314.7714.5714.70155,135
2/4/201414.9514.9514.6814.75160,814
2/3/201415.2715.3114.8014.84154,919
1/31/201415.1615.3515.0315.23189,077
1/30/201415.5515.6315.3215.59176,331
1/29/201415.5115.6315.3515.3964,969
1/28/201415.9016.0815.8016.04160,350
1/27/201415.7815.7815.4015.5592,876
1/24/201416.0316.0515.7815.81317,448
1/23/201416.2116.4216.1916.38377,346
1/22/201415.7516.0115.7515.97135,303
1/21/201415.3615.4115.1915.2765,934
1/17/201415.6415.6515.4315.4550,177
1/16/201415.3915.5315.3915.4938,814
1/15/201415.7215.8415.5715.7263,208
1/14/201415.7815.8315.6215.7526,298
1/13/201415.6615.9515.5715.59136,804
1/10/201415.7415.7515.6415.70196,402
1/9/201415.4515.4514.9415.0162,328
1/8/201415.3615.3615.1915.2756,404
1/7/201415.1415.1814.8214.98195,194
1/6/201414.2614.2814.0614.1055,179
1/3/201414.3114.4614.3014.3452,972
1/2/201414.1714.1913.9114.08110,765
12/31/201314.5314.6014.4214.5248,706
12/30/201314.4014.7514.4014.44251,722
12/27/201314.4114.5014.3014.38113,764
12/26/201314.4014.4214.2414.3889,236
12/24/201314.2514.4214.2514.4138,463
12/23/201314.1814.2914.1114.2030,258
12/20/201314.0114.1213.9914.0397,842
12/19/201313.9314.0213.8713.8988,706
12/18/201313.6713.8713.6413.8599,366
12/17/201313.7313.7613.6813.7561,899
12/16/201313.5313.5513.3713.4415,966
12/13/201313.6013.6213.4713.5316,287
12/12/201313.7313.7313.5613.5752,587
12/11/201314.2514.2814.0114.0738,972
12/10/201314.2914.3114.1214.2070,950
12/9/201314.1114.1213.9313.9991,148
12/6/201313.5113.7513.5013.6841,171
12/5/201313.4213.5113.3713.3724,541
12/4/201313.3213.4513.2413.4048,811
12/3/201313.4813.5013.2813.39177,643
12/2/201313.6813.7713.6213.6352,346
11/29/201313.8913.9013.8113.8413,908
11/27/201314.0614.1313.8613.9525,237
11/26/201314.0314.1513.9114.0678,252
11/25/201313.8013.9013.7813.82111,314
11/22/201313.6013.6213.4613.56105,419
Trading Center