$4.15 0.00 (%) AIXTRON Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Dec. 7, 2016 | 04:00 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
12/7/20164.154.164.104.1512,643
12/6/20164.134.154.104.116,734
12/5/20164.074.154.054.1224,241
12/2/20163.904.063.903.9728,309
12/1/20163.954.093.914.0244,301
11/30/20164.104.103.963.9745,783
11/29/20164.004.053.974.0413,524
11/28/20164.054.063.933.9512,739
11/25/20164.034.244.034.184,874
11/23/20164.354.354.154.1913,100
11/22/20164.654.704.494.5132,995
11/21/20164.764.764.524.6961,144
11/18/20165.065.064.965.0534,999
11/17/20165.145.265.145.26634
11/16/20165.195.335.075.1346,430
11/15/20165.195.285.195.288,193
11/14/20165.305.355.255.285,352
11/11/20165.225.235.225.221,691
11/10/20165.235.275.225.256,891
11/9/20165.165.325.165.252,359
11/8/20165.535.535.205.339,814
11/7/20165.365.495.365.432,491
11/4/20165.265.395.265.381,073
11/3/20165.215.215.155.188,399
11/2/20165.165.165.065.0616,337
11/1/20165.095.145.085.148,414
10/31/20165.135.134.985.0117,437
10/28/20165.125.124.974.986,386
10/27/20165.235.234.984.9835,804
10/26/20165.455.455.165.2644,042
10/25/20165.615.705.535.6617,430
10/24/20165.885.885.505.6238,724
10/21/20166.206.336.206.3312,997
10/20/20166.356.356.216.216,981
10/19/20166.206.346.206.2711,088
10/18/20166.266.386.246.2415,052
10/17/20166.326.356.266.2811,766
10/14/20166.316.456.276.3524,333
10/13/20166.376.376.256.3140,799
10/12/20166.196.386.196.2612,252
10/11/20166.456.456.246.2714,117
10/10/20166.336.386.286.3812,584
10/7/20166.336.386.246.3514,070
10/6/20165.926.315.896.2626,614
10/5/20165.795.945.795.9215,194
10/4/20165.965.985.925.9413,321
10/3/20166.076.075.925.9812,324
9/30/20166.056.105.976.0722,005
9/29/20166.056.085.986.0015,698
9/28/20166.116.136.036.0916,107
9/27/20166.116.156.116.126,272
9/26/20166.166.176.106.119,622
9/23/20166.136.166.096.1114,178
9/22/20166.156.206.156.178,613
9/21/20166.196.206.146.1622,217
9/20/20166.206.226.156.168,552
9/19/20166.206.206.136.169,683
9/16/20166.146.146.116.1110,558
9/15/20166.156.196.146.1813,720
9/14/20166.136.196.116.1314,843
9/13/20166.146.186.106.1312,144
9/12/20166.156.186.066.1114,199
9/9/20166.156.176.056.0527,758
9/8/20166.186.196.126.1518,108
9/7/20166.166.196.106.1221,320
9/6/20166.136.206.136.1312,140
9/2/20166.166.166.096.1113,548
9/1/20166.136.176.116.1613,773
8/31/20166.126.166.066.167,783
8/30/20166.186.216.116.1424,284
8/29/20166.066.095.966.0728,704
8/26/20166.196.206.056.0531,151
8/25/20166.176.206.146.1411,373
8/24/20166.256.256.136.1421,313
8/23/20166.306.326.236.2311,208
8/22/20166.206.236.176.2111,685
8/19/20166.196.226.186.228,275
8/18/20166.226.276.186.1917,737
8/17/20166.246.246.176.2013,498
8/16/20166.166.236.156.2223,136
8/15/20166.116.156.106.1221,232
8/12/20166.176.226.146.1612,404
8/11/20166.306.326.216.2315,254
8/10/20166.256.286.226.265,238
8/9/20166.206.246.186.218,462
8/8/20166.216.236.166.2022,893
8/5/20166.246.296.236.299,206
8/4/20166.266.276.246.2416,611
8/3/20166.226.226.196.2029,602
8/2/20166.356.366.256.2912,003
8/1/20166.356.386.336.3720,535
7/29/20166.246.316.246.2655,594
7/28/20166.036.035.965.965,163
7/27/20165.945.945.885.928,341
7/26/20166.006.035.985.997,133
7/25/20165.986.015.965.9612,085
7/22/20165.965.985.945.9411,647
7/21/20165.935.975.895.926,518
7/20/20165.955.985.915.932,966
7/19/20165.925.965.915.9614,358
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center