$0.64 -0.02 (%) Anadigics Inc - NASDAQ

Oct. 2, 2014 | 01:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANAD historical data

Date Open High Low Close Volume
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
7/29/20140.810.820.800.81304,941
7/28/20140.810.830.800.81279,992
7/25/20140.820.840.810.81537,071
7/24/20140.810.840.810.84372,395
7/23/20140.870.870.810.81566,646
7/22/20140.820.870.820.86644,305
7/21/20140.830.850.810.82497,660
7/18/20140.840.840.830.83190,173
7/17/20140.830.840.830.83393,912
7/16/20140.830.840.830.83157,106
7/15/20140.840.840.830.83333,547
7/14/20140.850.870.830.83248,722
7/11/20140.840.870.830.83290,268
7/10/20140.810.850.810.84249,688
7/9/20140.840.870.810.82449,460
7/8/20140.850.880.850.85889,477
7/7/20140.920.920.850.851,148,790
7/3/20140.920.930.890.92556,546
7/2/20140.850.920.850.891,532,791
7/1/20140.830.870.820.851,443,277
6/30/20140.850.850.800.813,158,219
6/27/20140.900.920.790.8518,048,763
6/26/20141.071.071.021.04783,533
6/25/20141.061.091.011.061,517,230
6/24/20141.121.141.041.051,337,136
6/23/20141.191.191.111.111,119,620
6/20/20141.231.241.181.181,005,498
6/19/20141.231.251.191.22423,142
6/18/20141.191.251.181.24851,740
6/17/20141.181.221.171.19705,604
6/16/20141.201.251.161.17545,799
6/13/20141.151.231.131.22875,359
6/12/20141.181.181.121.15725,209
6/11/20141.241.261.171.181,065,671
6/10/20141.221.291.221.26408,376
6/9/20141.251.301.211.22671,698
6/6/20141.361.361.221.24773,029
6/5/20141.351.381.251.341,936,766
6/4/20141.121.401.121.353,179,208
6/3/20141.071.151.071.131,052,579
6/2/20141.091.101.051.05324,007
5/30/20141.111.121.051.08606,178
5/29/20141.151.171.091.10226,919
5/28/20141.131.201.131.14372,163
5/27/20141.141.151.091.13381,963
5/23/20141.121.141.091.12345,404
5/22/20141.071.121.041.111,326,418
5/21/20141.081.101.041.061,632,126
5/20/20141.141.151.031.082,172,192
5/19/20141.131.161.101.15530,577
5/16/20141.141.161.111.13300,640
5/15/20141.231.241.151.15457,244
5/14/20141.161.241.161.23919,115
5/13/20141.201.221.151.17676,610
5/12/20141.151.211.141.20829,384
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center