$7.89 +0.17 (%) AIXTRON Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jan. 30, 2015 | 11:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIXG historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center