$0.71 +0.01 (%) Anadigics Inc - NASDAQ

Jul. 2, 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
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
4/8/20151.471.541.421.42512,925
4/7/20151.471.531.461.50834,493
4/6/20151.371.501.341.46924,042
4/2/20151.351.391.321.38361,231
4/1/20151.341.381.281.37295,764
3/31/20151.351.371.331.36157,087
3/30/20151.291.391.251.35481,898
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
  • Showing 1-100 of 1,258 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!