$7.38 -0.09 (%) AIXTRON Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Apr. 17, 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
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
1/5/201511.2911.2911.0211.0883,351
1/2/201511.3911.4311.1111.2166,564
12/31/201411.3711.4111.2011.2153,169
12/30/201411.2911.3911.2911.3042,239
12/29/201410.9511.1010.9111.0469,937
12/26/201411.0311.1410.9811.1032,250
12/24/201411.0611.1410.9910.9934,788
12/23/201410.8911.0710.8711.0340,526
12/22/201411.0911.1711.0211.1587,988
12/19/201411.3411.3611.2111.2752,657
12/18/201411.3311.4611.3111.4351,453
12/17/201411.0811.2011.0411.15114,471
12/16/201411.0111.0710.8010.9091,583
12/15/201411.3111.3411.0011.00132,471
12/12/201411.3011.3011.0711.10135,018
12/11/201411.1811.3611.1511.24117,134
12/10/201411.2611.3211.1711.24128,500
12/9/201411.1711.1811.0911.17114,702
12/8/201411.4411.4411.2211.2586,297
12/5/201411.3611.4311.3111.37133,891
12/4/201411.4411.4811.3811.4097,473
12/3/201411.4111.6011.4111.56127,648
12/2/201411.3611.3911.2811.3760,403
12/1/201411.8211.8611.5611.65119,225
11/28/201411.8411.8711.7511.7641,005
11/26/201412.0612.2412.0612.1760,595
11/25/201412.1912.3312.1312.20153,577
11/24/201411.9611.9811.8911.93124,550
11/21/201411.8311.8411.7011.76117,405
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center