$7.64 -0.06 (%) AIXTRON Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

May. 29, 2015 | 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
5/29/20157.757.757.587.6431,716
5/28/20157.727.777.707.7019,536
5/27/20157.697.867.657.7619,999
5/26/20157.807.827.727.7431,510
5/22/20158.078.098.008.0417,443
5/21/20158.168.248.158.1965,115
5/20/20158.118.148.068.0929,510
5/19/20158.208.247.918.05196,485
5/18/20157.847.897.777.8135,633
5/15/20157.717.827.707.769,334
5/14/20157.757.787.707.7538,535
5/13/20157.657.777.657.7026,088
5/12/20157.447.457.387.3922,149
5/11/20157.537.637.537.5538,318
5/8/20157.337.407.307.3719,461
5/7/20157.457.487.387.3878,407
5/6/20157.337.377.297.34145,927
5/5/20156.886.966.876.8956,898
5/4/20156.876.916.846.8735,503
5/1/20156.696.766.686.7136,401
4/30/20156.576.696.576.6856,017
4/29/20156.966.966.726.7876,326
4/28/20157.077.116.936.9966,538
4/27/20156.897.016.896.9154,364
4/24/20156.876.916.786.8732,930
4/23/20156.886.996.836.9647,089
4/22/20157.107.126.947.0156,322
4/21/20157.257.317.227.2737,089
4/20/20157.457.457.377.4018,281
4/17/20157.337.417.327.3836,295
4/16/20157.487.527.447.4728,287
4/15/20157.477.487.377.3961,209
4/14/20157.497.517.457.4918,229
4/13/20157.577.587.467.4939,708
4/10/20157.577.607.567.6026,824
4/9/20157.607.607.477.5354,734
4/8/20157.607.617.517.5633,567
4/7/20157.797.847.737.7549,160
4/6/20157.717.787.717.7526,426
4/2/20157.757.797.647.6844,977
4/1/20157.457.457.337.3334,311
3/31/20157.597.607.507.5234,139
3/30/20157.457.607.457.59420,748
3/27/20157.377.427.297.39131,068
3/26/20157.397.467.317.44124,962
3/25/20157.807.827.597.6072,269
3/24/20157.757.787.717.7526,040
3/23/20157.717.787.697.7728,953
3/20/20157.647.767.627.7229,257
3/19/20157.497.587.497.5641,914
3/18/20157.397.547.397.5299,982
3/17/20157.667.687.547.5659,480
3/16/20157.717.747.697.7019,935
3/13/20157.577.617.487.5818,924
3/12/20157.667.667.507.5226,907
3/11/20157.757.787.707.7429,245
3/10/20157.717.727.617.6249,939
3/9/20158.008.017.927.9733,211
3/6/20157.998.027.937.9517,812
3/5/20158.048.108.028.0627,777
3/4/20158.088.168.058.1551,859
3/3/20158.168.178.028.0890,052
3/2/20158.078.087.968.0146,807
2/27/20157.998.027.907.9550,994
2/26/20158.358.378.158.1680,029
2/25/20158.398.708.398.6763,058
2/24/20158.718.718.528.60256,797
2/23/20157.908.077.858.0554,001
2/20/20158.038.198.018.1375,716
2/19/20157.968.027.867.8764,254
2/18/20158.228.278.158.18229,913
2/17/20158.118.178.078.12119,261
2/13/20158.148.187.907.96165,211
2/12/20158.318.398.298.3347,512
2/11/20158.328.338.188.2374,055
2/10/20158.178.188.098.1642,002
2/9/20158.028.158.028.0642,920
2/6/20158.068.178.028.0465,413
2/5/20158.018.027.878.0083,241
2/4/20157.667.707.567.6552,013
2/3/20157.547.567.407.4981,071
2/2/20157.477.507.117.24152,092
1/30/20157.988.027.847.8582,355
1/29/20157.907.937.627.7269,173
1/28/20158.048.097.927.9292,225
1/27/20158.328.408.318.3535,709
1/26/20158.528.528.368.4274,213
1/23/20158.318.498.278.41115,289
1/22/20158.858.858.688.78283,718
1/21/20159.109.148.908.99152,969
1/20/20159.169.179.029.0877,071
1/16/20158.988.988.828.9056,044
1/15/20159.019.218.989.0970,782
1/14/20159.149.439.119.3874,511
1/13/20159.399.439.249.2880,761
1/12/20159.769.779.619.6656,372
1/9/20159.8510.079.7010.0275,452
1/8/201510.4610.6210.4610.6156,598
1/7/201510.4710.5710.3810.4567,253
1/6/201510.8110.8210.4910.4977,619
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center