$0.70 0.00 (%) Anadigics Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/20160.700.720.700.70158,589
2/4/20160.690.720.690.70140,586
2/3/20160.690.690.690.69359,305
2/2/20160.680.700.680.69207,755
2/1/20160.690.700.690.69196,908
1/29/20160.700.700.690.69503,573
1/28/20160.670.690.670.69191,968
1/27/20160.700.710.690.6951,828
1/26/20160.680.700.680.70566,996
1/25/20160.680.690.680.681,387,637
1/22/20160.650.660.650.65816,124
1/21/20160.650.650.650.65450,093
1/20/20160.650.660.650.652,218,353
1/19/20160.660.660.650.652,498,399
1/15/20160.670.670.660.67749,687
1/14/20160.670.680.670.68349,707
1/13/20160.680.680.670.67929,839
1/12/20160.660.680.660.681,959,545
1/11/20160.650.650.620.62639,334
1/8/20160.650.670.630.65403,970
1/7/20160.660.660.640.65965,405
1/6/20160.670.670.650.661,632,668
1/5/20160.680.680.650.671,081,282
1/4/20160.660.690.660.681,064,271
12/31/20150.600.640.600.64711,861
12/30/20150.540.600.540.601,012,380
12/29/20150.610.610.580.59575,980
12/28/20150.560.610.560.591,143,328
12/24/20150.540.560.540.55395,192
12/23/20150.540.580.520.541,850,392
12/22/20150.480.480.450.473,343,816
12/21/20150.480.490.480.48919,944
12/18/20150.470.490.470.492,138,180
12/17/20150.470.490.470.482,519,936
12/16/20150.460.490.430.487,352,931
12/15/20150.370.380.360.37566,896
12/14/20150.370.380.360.37684,797
12/11/20150.370.380.370.37576,755
12/10/20150.380.390.370.38546,226
12/9/20150.390.400.370.38492,369
12/8/20150.350.390.350.382,100,759
12/7/20150.350.350.340.341,536,081
12/4/20150.340.350.340.35361,720
12/3/20150.340.350.340.351,025,369
12/2/20150.350.350.340.341,311,797
12/1/20150.350.350.350.35339,362
11/30/20150.340.350.340.35680,610
11/27/20150.350.350.340.34182,147
11/25/20150.350.350.340.34474,520
11/24/20150.340.350.340.351,126,265
11/23/20150.340.340.340.341,003,414
11/20/20150.340.340.340.34544,338
11/19/20150.340.340.340.34799,283
11/18/20150.340.340.340.34786,089
11/17/20150.340.340.340.341,232,913
11/16/20150.340.340.340.341,181,917
11/13/20150.340.340.340.343,305,083
11/12/20150.340.340.340.349,069,567
11/11/20150.240.250.220.24928,310
11/10/20150.240.270.240.25122,128
11/9/20150.250.260.230.23262,600
11/6/20150.270.270.240.25122,772
11/5/20150.260.270.250.27404,569
11/4/20150.240.270.230.27455,321
11/3/20150.230.250.230.24312,321
11/2/20150.240.260.220.24166,006
10/30/20150.220.250.220.23260,790
10/29/20150.230.240.220.22385,597
10/28/20150.250.250.230.24177,503
10/27/20150.260.270.230.25221,984
10/26/20150.260.290.260.26183,554
10/23/20150.280.280.250.27170,581
10/22/20150.260.270.250.26250,993
10/21/20150.260.270.260.26258,964
10/20/20150.260.290.260.2894,734
10/19/20150.260.280.260.27136,487
10/16/20150.290.300.260.26213,152
10/15/20150.280.290.280.28146,275
10/14/20150.280.310.270.29214,103
10/13/20150.270.300.270.29339,617
10/12/20150.270.280.250.27122,678
10/9/20150.270.280.260.26277,963
10/8/20150.250.280.250.27537,714
10/7/20150.240.260.230.25328,756
10/6/20150.220.270.220.24806,127
10/5/20150.210.230.210.22401,662
10/2/20150.210.230.210.21312,920
10/1/20150.220.230.220.22132,740
9/30/20150.210.230.200.22469,876
9/29/20150.210.230.210.21131,840
9/28/20150.230.230.210.21284,815
9/25/20150.220.240.210.22676,048
9/24/20150.240.250.210.23647,957
9/23/20150.240.250.220.24367,653
9/22/20150.230.250.200.241,086,115
9/21/20150.230.260.230.25183,876
9/18/20150.240.260.230.26373,352
9/17/20150.240.260.240.26374,529
9/16/20150.250.250.230.24495,107
9/15/20150.250.270.250.26215,454
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center