$1.30 -0.05 (%) Anadigics Inc - NASDAQ

Mar. 27, 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
3/27/20151.321.451.271.30992,268
3/26/20151.191.351.161.351,561,978
3/25/20151.141.231.121.19649,689
3/24/20151.141.151.101.12262,375
3/23/20151.101.221.071.08858,057
3/20/20151.031.151.001.08858,641
3/19/20150.981.050.951.03436,066
3/18/20151.021.031.001.00254,584
3/17/20151.041.041.001.03224,229
3/16/20151.021.091.001.05293,165
3/13/20151.041.091.001.02455,003
3/12/20151.041.091.041.07338,900
3/11/20151.061.081.031.04191,389
3/10/20151.081.091.041.08259,745
3/9/20151.121.131.031.12374,075
3/6/20151.031.140.921.14947,387
3/5/20151.181.191.151.16214,460
3/4/20151.151.211.131.19478,434
3/3/20151.191.231.191.20160,735
3/2/20151.181.231.181.20183,125
2/27/20151.211.221.181.1993,869
2/26/20151.221.231.201.21111,540
2/25/20151.231.241.201.23188,134
2/24/20151.201.241.201.22237,751
2/23/20151.211.231.181.19305,347
2/20/20151.161.251.151.24941,901
2/19/20151.151.201.141.19364,781
2/18/20151.181.261.121.14845,588
2/17/20151.261.261.171.25772,595
2/13/20151.231.261.221.26569,787
2/12/20151.211.231.191.23290,326
2/11/20151.211.221.151.19263,952
2/10/20151.241.241.191.21589,882
2/9/20151.141.251.141.241,031,265
2/6/20151.101.131.091.12495,160
2/5/20151.091.111.051.10235,637
2/4/20151.041.091.041.08278,359
2/3/20151.071.081.021.06189,219
2/2/20151.061.071.011.07328,675
1/30/20151.101.131.051.08452,116
1/29/20151.151.151.051.10432,376
1/28/20151.111.181.081.13889,254
1/27/20151.081.131.001.101,102,842
1/26/20151.001.080.991.071,351,042
1/23/20150.910.990.910.98531,304
1/22/20150.940.940.890.92217,138
1/21/20150.930.970.910.92192,454
1/20/20150.930.970.850.92360,534
1/16/20150.880.950.870.93450,147
1/15/20150.941.020.910.92257,202
1/14/20150.951.030.840.96705,445
1/13/20150.931.050.920.95870,798
1/12/20150.860.990.860.92980,943
1/9/20150.850.860.840.86143,459
1/8/20150.810.860.800.85257,825
1/7/20150.820.860.820.82373,982
1/6/20150.830.830.790.82262,373
1/5/20150.760.830.760.80288,245
1/2/20150.760.800.750.77262,102
12/31/20140.730.750.710.75490,136
12/30/20140.720.750.710.74353,673
12/29/20140.750.760.730.74409,676
12/26/20140.750.770.740.76219,534
12/24/20140.760.790.750.76182,520
12/23/20140.780.790.760.76386,721
12/22/20140.760.800.760.77351,427
12/19/20140.780.780.760.76298,868
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center