$0.83 -0.02 (%) Anadigics Inc - NASDAQ

May. 26, 2015 | 11:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANAD historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center