$5.01 +0.03 (%) AIXTRON Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

May. 2, 2016 | 02:54 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIXG historical data

Date Open High Low Close Volume
4/29/20165.005.074.964.9817,606
4/28/20164.904.974.904.9029,977
4/27/20165.005.054.955.0412,883
4/26/20165.135.235.095.1454,519
4/25/20164.724.734.654.657,220
4/22/20164.734.824.704.7314,966
4/21/20164.824.834.734.7416,095
4/20/20165.015.014.934.937,915
4/19/20165.085.115.035.0615,600
4/18/20165.025.085.005.0115,409
4/15/20165.195.205.115.129,504
4/14/20165.305.365.185.3638,770
4/13/20165.295.355.295.3413,269
4/12/20165.125.175.105.1611,762
4/11/20165.175.225.125.1415,190
4/8/20165.035.085.005.0712,638
4/7/20165.095.094.914.959,804
4/6/20164.754.804.734.7525,537
4/5/20164.804.854.754.7516,485
4/4/20164.894.964.864.927,367
4/1/20164.914.914.784.8735,810
3/31/20164.695.244.694.85167,158
3/30/20164.554.604.454.5437,216
3/29/20164.244.344.234.3413,782
3/28/20164.314.334.264.265,140
3/24/20164.304.354.254.3023,618
3/23/20164.534.684.514.5648,232
3/22/20163.914.043.914.0134,759
3/21/20163.793.853.773.797,771
3/18/20163.823.913.823.8620,551
3/17/20163.613.733.613.6410,102
3/16/20163.603.653.563.639,379
3/15/20163.623.633.583.583,597
3/14/20163.703.753.683.7216,140
3/11/20163.603.623.583.628,274
3/10/20163.563.603.533.5620,835
3/9/20163.533.583.493.5813,787
3/8/20163.723.723.563.6036,171
3/7/20163.813.853.783.8434,610
3/4/20163.933.983.923.9415,868
3/3/20164.024.033.934.0114,175
3/2/20163.773.863.763.7919,708
3/1/20163.763.773.693.692,931
2/29/20163.613.733.613.667,922
2/26/20163.473.523.253.259,075
2/25/20163.453.463.353.4317,707
2/24/20163.463.483.373.4553,053
2/23/20163.853.853.633.7163,753
2/22/20163.753.883.753.826,686
2/19/20163.623.763.623.749,788
2/18/20164.004.013.883.926,978
2/17/20163.713.903.713.9029,164
2/16/20163.593.593.503.5927,277
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center