$6.14 +0.07 (%) AIXTRON Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Aug. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIXG historical data

Date Open High Low Close Volume
8/29/20166.066.095.966.0728,704
8/26/20166.196.206.056.0531,151
8/25/20166.176.206.146.1411,373
8/24/20166.256.256.136.1421,313
8/23/20166.306.326.236.2311,208
8/22/20166.206.236.176.2111,685
8/19/20166.196.226.186.228,275
8/18/20166.226.276.186.1917,737
8/17/20166.246.246.176.2013,498
8/16/20166.166.236.156.2223,136
8/15/20166.116.156.106.1221,232
8/12/20166.176.226.146.1612,404
8/11/20166.306.326.216.2315,254
8/10/20166.256.286.226.265,238
8/9/20166.206.246.186.218,462
8/8/20166.216.236.166.2022,893
8/5/20166.246.296.236.299,206
8/4/20166.266.276.246.2416,611
8/3/20166.226.226.196.2029,602
8/2/20166.356.366.256.2912,003
8/1/20166.356.386.336.3720,535
7/29/20166.246.316.246.2655,594
7/28/20166.036.035.965.965,163
7/27/20165.945.945.885.928,341
7/26/20166.006.035.985.997,133
7/25/20165.986.015.965.9612,085
7/22/20165.965.985.945.9411,647
7/21/20165.935.975.895.926,518
7/20/20165.955.985.915.932,966
7/19/20165.925.965.915.9614,358
7/18/20165.895.895.805.856,850
7/15/20165.885.905.845.899,700
7/14/20165.995.995.885.8818,521
7/13/20165.986.005.925.924,682
7/12/20165.945.975.915.942,016
7/11/20165.875.915.855.879,593
7/8/20165.845.855.805.8338,358
7/7/20165.795.855.795.8549,585
7/6/20165.855.905.805.9016,619
7/5/20166.026.025.965.9943,130
7/1/20166.196.226.106.1227,120
6/30/20166.106.116.086.087,233
6/29/20165.966.005.965.9912,591
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center