$11.27 -0.16 (%) AIXTRON Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Dec. 19, 2014 | 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
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
11/20/201411.6311.7611.6211.75126,352
11/19/201411.6311.6911.5711.62271,185
11/18/201411.5411.6511.5211.58349,435
11/17/201411.3211.3211.2311.29106,305
11/14/201411.1911.3011.1211.21145,087
11/13/201411.3811.4111.2311.28157,347
11/12/201411.5211.5511.3211.42141,717
11/11/201411.6811.6911.4311.47176,257
11/10/201411.7311.7311.6511.6870,850
11/7/201412.3212.3611.9311.96186,596
11/6/201411.7611.9311.7311.8678,867
11/5/201411.7611.7711.6011.68123,756
11/4/201411.7611.7711.5611.6584,563
11/3/201412.2312.2612.0812.0844,237
10/31/201412.0112.1811.9612.13114,570
10/30/201411.7412.0211.4911.91154,503
10/29/201412.2112.2211.9512.03120,194
10/28/201412.7812.8012.5812.7189,091
10/27/201412.8213.0312.7613.0146,495
10/24/201413.0113.0612.9513.0490,336
10/23/201413.1213.2313.0913.1475,590
10/22/201413.2913.3313.0513.0647,606
10/21/201413.2913.5413.2713.4658,635
10/20/201413.1813.4513.1713.4547,997
10/17/201413.6013.6013.3813.4368,315
10/16/201412.6713.1812.6613.0777,873
10/15/201412.9813.1912.8013.1571,007
10/14/201413.2013.2713.0613.1183,393
10/13/201413.5813.6513.2713.3289,214
10/10/201413.4613.5313.2413.2656,530
10/9/201414.0014.0813.5013.5157,436
10/8/201413.9814.2013.8514.1884,784
10/7/201413.9113.9713.7613.7830,203
10/6/201414.0214.1914.0214.1350,437
10/3/201414.2314.2914.1514.1931,021
10/2/201414.3414.3814.1614.23101,169
10/1/201415.1615.1914.9214.9458,086
9/30/201415.0415.2915.0015.1381,572
9/29/201415.3415.6715.2815.62106,630
9/26/201415.2315.6915.1215.67275,524
9/25/201414.5214.5514.1514.38370,843
9/24/201412.5312.6012.4812.6025,817
9/23/201412.4512.5812.3912.4440,662
9/22/201412.7112.7112.5412.6126,571
9/19/201413.3613.3613.1013.1052,534
9/18/201413.2113.2513.1413.2028,642
9/17/201413.2713.3013.1913.2310,245
9/16/201413.1813.3313.1413.3128,604
9/15/201413.6613.6913.5813.5924,568
9/12/201413.6213.6213.4513.4959,179
9/11/201413.2913.5313.2713.45136,840
9/10/201412.3612.5412.3612.5013,203
9/9/201412.5912.6512.4812.4924,957
9/8/201412.7112.7812.6312.6522,534
9/5/201412.7112.7812.6612.7820,909
9/4/201412.9113.0312.8112.8350,050
9/3/201413.6113.6213.4113.4270,250
9/2/201413.5013.5213.3213.3664,096
8/29/201413.0413.1013.0413.089,563
8/28/201413.0113.1213.0113.0815,694
8/27/201413.2713.3113.1913.2338,334
8/26/201413.1413.1413.0813.1114,247
8/25/201413.1313.1813.0513.0732,900
8/22/201413.0413.0812.9913.0130,757
8/21/201412.9813.0612.8713.0279,592
8/20/201412.9913.0812.9212.9853,381
8/19/201413.0813.0812.9313.0160,931
8/18/201412.5612.7012.5612.6815,339
8/15/201412.6012.6912.4512.5027,133
8/14/201412.7012.7212.6112.6233,116
8/13/201412.3612.4712.3012.3933,569
8/12/201412.3812.4112.3412.4028,454
8/11/201412.5012.5512.4512.4649,434
8/8/201412.3412.6412.2912.6350,645
8/7/201412.5312.5812.3112.3978,868
8/6/201412.2712.5712.2512.4856,509
8/5/201412.5212.6512.4312.47114,535
8/4/201412.7012.8112.6412.7971,204
8/1/201412.9612.9712.7012.77108,660
7/31/201413.7213.7213.4813.4929,368
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center