$3.42 -0.10 (%) AIXTRON Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Feb. 12, 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
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
1/4/20164.324.364.234.3661,584
12/31/20154.394.444.274.3646,278
12/30/20154.514.544.394.4124,225
12/29/20154.484.544.474.5425,319
12/28/20154.544.554.424.5330,038
12/24/20154.684.724.604.657,820
12/23/20154.584.734.554.7359,157
12/22/20154.384.424.284.4072,699
12/21/20154.364.364.274.3121,157
12/18/20154.204.224.124.1749,210
12/17/20154.314.324.184.2552,222
12/16/20154.464.464.304.4448,768
12/15/20154.204.264.184.2360,321
12/14/20154.434.454.214.2580,452
12/11/20154.614.624.514.54113,257
12/10/20154.484.664.454.49603,797
12/9/20157.657.696.366.48399,205
12/8/20157.527.617.487.5418,775
12/7/20157.677.737.627.7113,804
12/4/20157.717.737.427.66322,355
12/3/20157.968.007.757.8512,143
12/2/20157.758.047.738.0427,100
12/1/20158.028.057.897.9620,678
11/30/20157.837.977.827.9720,686
11/27/20157.717.857.717.8513,835
11/25/20157.337.537.337.5143,812
11/24/20157.427.557.417.4923,572
11/23/20157.597.607.467.4857,417
11/20/20157.697.717.647.6546,775
11/19/20157.927.987.877.9134,830
11/18/20157.768.017.768.01164,188
11/17/20157.707.827.647.7537,461
11/16/20157.327.407.267.3587,556
11/13/20157.297.297.147.1533,471
11/12/20157.237.237.127.1815,020
11/11/20157.447.477.337.3921,988
11/10/20157.027.046.966.9924,278
11/9/20156.866.976.826.9040,627
11/6/20156.686.746.636.745,067
11/5/20156.836.846.696.7112,796
11/4/20156.886.886.726.7725,195
11/3/20156.586.676.556.6423,814
11/2/20156.686.766.666.7224,082
10/30/20156.336.436.336.3710,631
10/29/20156.336.426.296.3833,264
10/28/20156.426.646.416.5371,181
10/27/20156.246.426.156.39289,093
10/26/20155.755.945.735.7622,618
10/23/20156.016.025.945.9426,762
10/22/20155.805.835.705.7849,768
10/21/20156.036.085.915.9528,712
10/20/20155.745.785.735.789,486
10/19/20155.795.855.775.8025,400
10/16/20155.865.885.785.8524,317
10/15/20156.046.085.996.0716,307
10/14/20155.956.025.856.0133,183
10/13/20155.815.835.535.7175,225
10/12/20156.666.676.506.5511,402
10/9/20156.796.916.786.8118,399
10/8/20156.456.616.426.5431,420
10/7/20156.086.246.006.1119,521
10/6/20155.855.925.835.90120,918
10/5/20155.925.965.855.92138,603
10/2/20156.006.085.986.0640,028
10/1/20155.945.965.885.93171,313
9/30/20156.086.115.996.06210,251
9/29/20155.885.885.775.8133,770
9/28/20155.795.815.705.7011,169
9/25/20156.146.145.986.0220,428
9/24/20156.206.205.996.0535,881
9/23/20156.606.606.356.3535,646
9/22/20156.856.856.456.7728,060
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center