$5.97 +0.06 (%) AIXTRON Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Aug. 3, 2015 | 09:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIXG historical data

Date Open High Low Close Volume
7/31/20155.936.035.795.9141,631
7/30/20155.445.565.425.5423,432
7/29/20155.535.545.455.4740,112
7/28/20155.515.615.485.6058,232
7/27/20155.596.025.595.85102,965
7/24/20155.715.725.585.6216,210
7/23/20155.735.755.665.7024,619
7/22/20155.785.835.765.8224,747
7/21/20155.915.995.885.9625,469
7/20/20155.965.995.885.9333,192
7/17/20155.755.815.725.7846,647
7/16/20155.605.615.535.5929,690
7/15/20155.445.465.405.4149,529
7/14/20155.495.545.475.5438,071
7/13/20155.795.825.735.7720,661
7/10/20155.956.055.906.0221,289
7/9/20156.106.185.996.01103,759
7/8/20156.476.526.436.4654,937
7/7/20156.576.696.516.6382,753
7/6/20156.626.746.616.6316,386
7/2/20156.836.856.756.7846,381
7/1/20156.766.836.706.7222,394
6/30/20156.706.796.646.7440,035
6/29/20156.786.846.656.67829,533
6/26/20157.037.126.987.03107,454
6/25/20157.197.207.017.05148,670
6/24/20157.317.317.207.2014,936
6/23/20157.437.447.387.4322,859
6/22/20157.277.297.247.2414,762
6/19/20157.257.267.177.2444,352
6/18/20157.587.637.527.5217,410
6/17/20157.577.767.577.7327,095
6/16/20157.557.657.547.609,695
6/15/20157.437.617.437.5917,798
6/12/20157.617.687.597.6425,100
6/11/20157.707.747.677.728,932
6/10/20157.727.777.707.746,527
6/9/20157.547.587.457.5336,171
6/8/20157.687.777.687.7714,509
6/5/20157.647.767.597.7410,998
6/4/20157.847.867.737.7439,978
6/3/20157.757.937.757.8425,797
6/2/20157.547.637.507.5824,142
6/1/20157.577.587.517.5432,218
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!