Anadigics Inc $0.62

down -0.00


21/8/2014 10:22 AM  |  NASDAQ : ANAD  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANAD historical data

Date Open High Low Close Volume
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
5/9/20141.001.141.001.14960,483
5/8/20141.051.060.901.033,220,006
5/7/20141.111.131.011.032,314,956
5/6/20141.181.181.101.111,476,564
5/5/20141.231.241.151.18705,041
5/2/20141.151.261.151.191,353,427
5/1/20141.251.331.121.132,172,138
4/30/20141.311.311.251.251,538,619
4/29/20141.331.331.251.271,204,140
4/28/20141.371.421.321.33584,224
4/25/20141.421.451.361.37521,744
4/24/20141.451.491.401.43435,891
4/23/20141.501.521.421.43393,932
4/22/20141.441.501.411.49302,346
4/21/20141.451.461.431.44211,011
4/17/20141.431.461.411.44305,310
4/16/20141.471.471.411.44244,275
4/15/20141.471.521.411.45688,800
4/14/20141.481.551.431.45500,235
4/11/20141.481.631.431.45523,041
4/10/20141.601.601.481.50625,494
4/9/20141.531.611.501.60936,298
4/8/20141.461.551.451.52620,594
4/7/20141.581.601.361.452,521,359
4/4/20141.661.681.581.58961,999
4/3/20141.661.761.631.63824,541
4/2/20141.681.711.631.681,432,566
4/1/20141.701.731.661.681,245,820
3/31/20141.721.761.661.701,549,844
Trading Center