$0.76 -0.01 (%) Anadigics Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANAD historical data

Date Open High Low Close Volume
12/18/20140.780.800.760.77514,576
12/17/20140.760.780.730.76394,534
12/16/20140.750.760.720.74310,832
12/15/20140.720.780.710.75712,009
12/12/20140.760.780.730.73373,789
12/11/20140.730.790.730.75189,348
12/10/20140.750.800.750.75242,564
12/9/20140.750.800.740.75486,708
12/8/20140.770.770.720.74779,964
12/5/20140.750.800.740.75283,772
12/4/20140.790.800.750.75205,918
12/3/20140.770.790.740.77412,899
12/2/20140.750.810.740.74315,533
12/1/20140.800.810.750.78491,314
11/28/20140.800.830.780.80214,427
11/26/20140.720.810.720.80585,946
11/25/20140.750.770.720.74449,414
11/24/20140.730.770.720.75366,786
11/21/20140.730.790.730.74265,815
11/20/20140.760.800.720.73705,313
11/19/20140.810.830.750.77262,083
11/18/20140.830.850.800.81660,981
11/17/20140.820.850.810.82185,183
11/14/20140.860.860.800.82268,753
11/13/20140.810.860.760.86601,801
11/12/20140.820.820.790.79687,950
11/11/20140.830.830.790.83323,175
11/10/20140.780.830.770.83602,634
11/7/20140.790.800.750.77155,263
11/6/20140.780.800.750.78125,966
11/5/20140.700.800.700.78763,875
11/4/20140.690.720.680.70179,172
11/3/20140.730.730.680.68259,700
10/31/20140.730.740.700.71632,468
10/30/20140.690.700.670.67341,420
10/29/20140.660.700.660.68214,363
10/28/20140.700.720.650.65992,855
10/27/20140.600.670.600.67327,901
10/24/20140.600.660.590.59315,942
10/23/20140.600.650.600.60205,225
10/22/20140.680.700.610.61377,416
10/21/20140.670.700.630.65235,962
10/20/20140.640.660.620.6699,883
10/17/20140.620.680.620.64307,018
10/16/20140.610.650.600.62141,927
10/15/20140.600.640.580.61237,404
10/14/20140.600.670.600.60138,758
10/13/20140.550.610.550.58263,357
10/10/20140.580.600.560.57239,217
10/9/20140.600.610.570.58482,695
10/8/20140.610.640.600.60584,388
10/7/20140.630.640.610.61217,163
10/6/20140.640.690.620.63324,608
10/3/20140.630.650.630.64211,805
10/2/20140.660.670.630.64257,385
10/1/20140.670.700.660.66265,335
9/30/20140.680.710.670.67238,845
9/29/20140.690.720.680.6987,175
9/26/20140.680.730.680.69146,380
9/25/20140.680.700.680.68257,900
9/24/20140.690.700.680.69139,446
9/23/20140.680.700.650.70300,349
9/22/20140.730.730.670.67293,918
9/19/20140.710.740.650.72822,401
9/18/20140.710.740.700.70544,340
9/17/20140.680.720.680.69297,890
9/16/20140.680.700.670.68209,375
9/15/20140.710.710.670.67414,312
9/12/20140.740.740.700.70390,498
9/11/20140.710.730.700.72180,776
9/10/20140.740.750.710.71261,797
9/9/20140.750.800.730.74367,318
9/8/20140.860.880.730.781,941,034
9/5/20140.610.880.610.844,369,704
9/4/20140.630.630.610.61168,818
9/3/20140.620.650.610.61252,670
9/2/20140.630.640.620.62185,658
8/29/20140.630.640.630.63213,402
8/28/20140.630.650.630.63134,966
8/27/20140.620.650.620.63217,209
8/26/20140.630.650.610.64201,991
8/25/20140.630.640.620.62250,924
8/22/20140.630.640.620.63141,655
8/21/20140.620.640.610.64189,370
8/20/20140.630.640.620.62172,463
8/19/20140.630.650.630.63235,304
8/18/20140.620.640.620.63154,554
8/15/20140.650.660.620.62338,325
8/14/20140.640.680.640.64412,311
8/13/20140.660.680.620.65327,696
8/12/20140.660.660.650.65540,361
8/11/20140.690.690.660.66381,440
8/8/20140.670.700.650.68474,700
8/7/20140.700.730.570.673,279,309
8/6/20140.760.770.700.77725,795
8/5/20140.760.790.740.76772,376
8/4/20140.800.820.790.79422,902
8/1/20140.810.810.800.81244,148
7/31/20140.820.820.800.80398,660
7/30/20140.820.830.810.82189,505
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center