$0.33 +0.01 (%) Anadigics Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/20150.320.350.320.33174,674
8/27/20150.340.350.320.32381,150
8/26/20150.340.350.320.33275,852
8/25/20150.300.340.300.31306,463
8/24/20150.320.330.300.33371,321
8/21/20150.380.380.330.33371,064
8/20/20150.370.380.360.38301,022
8/19/20150.370.380.340.37425,546
8/18/20150.370.390.350.361,124,696
8/17/20150.310.370.300.361,206,596
8/14/20150.290.310.270.31747,036
8/13/20150.270.300.260.28556,234
8/12/20150.250.300.250.291,158,099
8/11/20150.230.270.230.24842,330
8/10/20150.250.280.240.262,210,827
8/7/20150.350.390.190.249,639,437
8/6/20150.580.580.520.571,442,580
8/5/20150.580.600.570.57480,359
8/4/20150.610.620.590.59298,872
8/3/20150.640.680.610.62156,063
7/31/20150.640.640.630.6352,268
7/30/20150.640.670.620.6458,305
7/29/20150.640.670.620.66163,180
7/28/20150.630.660.620.63133,844
7/27/20150.640.650.600.63214,421
7/24/20150.640.650.610.6297,873
7/23/20150.640.680.630.6426,885
7/22/20150.630.650.620.6591,190
7/21/20150.620.690.620.65143,349
7/20/20150.640.680.620.6296,805
7/17/20150.640.660.610.66269,105
7/16/20150.660.680.640.6687,131
7/15/20150.680.690.650.6765,105
7/14/20150.660.700.650.69399,626
7/13/20150.620.690.620.68342,724
7/10/20150.600.670.600.64234,622
7/9/20150.600.640.600.63142,414
7/8/20150.620.620.600.61600,314
7/7/20150.670.670.630.64184,219
7/6/20150.670.700.660.6798,731
7/2/20150.700.740.650.71286,163
7/1/20150.710.770.690.70104,936
6/30/20150.700.740.680.73167,023
6/29/20150.660.700.660.69198,357
6/26/20150.750.750.650.65784,199
6/25/20150.740.770.730.77217,201
6/24/20150.780.780.730.74114,351
6/23/20150.800.800.750.79104,613
6/22/20150.770.810.750.79311,101
6/19/20150.740.780.710.78459,291
6/18/20150.650.770.650.71355,646
6/17/20150.640.690.630.65876,073
6/16/20150.610.690.610.641,354,095
6/15/20150.640.640.610.621,320,171
6/12/20150.710.730.620.641,705,633
6/11/20150.730.760.700.70551,741
6/10/20150.780.800.720.75547,692
6/9/20150.810.820.750.78528,388
6/8/20150.830.850.800.81178,973
6/5/20150.830.870.810.82110,353
6/4/20150.840.840.810.84103,405
6/3/20150.830.880.820.84248,674
6/2/20150.850.880.820.8476,564
6/1/20150.870.900.810.84422,234
5/29/20150.880.890.860.87115,105
5/28/20150.870.870.840.86355,126
5/27/20150.820.880.820.87194,746
5/26/20150.850.860.830.83216,195
5/22/20150.880.900.850.85100,459
5/21/20150.890.900.880.88119,466
5/20/20150.890.900.870.90114,138
5/19/20150.900.930.860.87238,951
5/18/20150.920.940.900.90198,767
5/15/20150.930.970.920.9381,685
5/14/20150.980.980.930.95128,524
5/13/20150.940.960.930.93170,221
5/12/20150.960.960.930.96168,719
5/11/20150.891.000.890.96409,660
5/8/20150.850.980.850.91489,463
5/7/20150.930.940.860.871,089,893
5/6/20151.001.050.950.962,265,635
5/5/20151.321.331.281.30298,392
5/4/20151.201.351.161.30591,336
5/1/20151.321.391.321.35160,996
4/30/20151.281.321.271.32202,395
4/29/20151.281.281.251.27239,127
4/28/20151.261.301.261.30171,181
4/27/20151.341.381.261.26350,042
4/24/20151.391.401.271.33204,603
4/23/20151.321.391.301.3695,692
4/22/20151.371.371.261.33626,993
4/21/20151.401.401.371.40113,430
4/20/20151.391.421.351.40113,208
4/17/20151.461.461.381.39274,813
4/16/20151.441.481.401.47205,804
4/15/20151.461.501.451.45244,379
4/14/20151.501.521.451.47209,014
4/13/20151.521.541.491.50266,402
4/10/20151.461.551.461.50650,846
4/9/20151.411.501.391.47359,069
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!