Anadigics, Inc. (NQ: ANAD)
0.7695 USD  -0.0005 (-0.06%)
Streaming Delayed Price  /  Updated: 1:21 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 0.7800 0.7950 0.7601 0.7700 514,576 +0.01(+1.46%)
Dec 17, 2014 0.7600 0.7787 0.7300 0.7589 394,534 +0.02(+2.55%)
Dec 16, 2014 0.7600 0.7200 0.7400 310,832 -0.01(-1.33%)
Dec 15, 2014 0.7200 0.7770 0.7114 0.7500 712,009 +0.02(+2.60%)
Dec 12, 2014 0.7600 0.7790 0.7310 0.7310 373,789 -0.02(-2.53%)
Dec 11, 2014 0.7300 0.7898 0.7300 0.7500 189,348 +0.00(+0.00%)
Dec 10, 2014 0.7515 0.7999 0.7500 0.7500 242,564 +0.00(+0.00%)
Dec 09, 2014 0.7500 0.7992 0.7350 0.7500 486,708 +0.01(+1.35%)
Dec 08, 2014 0.7700 0.7700 0.7210 0.7400 779,964 -0.01(-1.33%)
Dec 05, 2014 0.7500 0.7989 0.7401 0.7500 283,772 +0.00(+0.00%)
Dec 04, 2014 0.7900 0.7990 0.7500 0.7500 205,918 -0.02(-2.60%)
Dec 03, 2014 0.7700 0.7900 0.7396 0.7700 412,899 +0.03(+4.05%)
Dec 02, 2014 0.7516 0.8068 0.7400 0.7400 315,533 -0.04(-4.52%)
Dec 01, 2014 0.8000 0.8099 0.7500 0.7750 491,314 -0.03(-3.13%)
Nov 28, 2014 0.8000 0.8300 0.7800 0.8000 214,427 +0.01(+0.63%)
Nov 26, 2014 0.7950 0.7950 0.7950 0 +0.06(+8.16%)
Nov 25, 2014 0.7500 0.7700 0.7200 0.7350 449,414 -0.02(-2.00%)
Nov 24, 2014 0.7300 0.7698 0.7200 0.7500 366,786 +0.01(+1.43%)
Nov 21, 2014 0.7300 0.7888 0.7300 0.7394 265,815 +0.01(+1.18%)
Nov 20, 2014 0.7600 0.7999 0.7237 0.7308 705,313 -0.04(-5.57%)
Nov 19, 2014 0.8100 0.8322 0.7500 0.7739 262,083 -0.03(-3.98%)
Nov 18, 2014 0.8300 0.8480 0.8010 0.8060 660,981 -0.01(-1.71%)
Nov 17, 2014 0.8200 0.8509 0.8050 0.8200 185,183 +0.00(+0.00%)
Nov 14, 2014 0.8600 0.8600 0.8010 0.8200 268,753 -0.04(-4.65%)
Nov 13, 2014 0.8100 0.8600 0.7600 0.8600 601,801 +0.07(+8.86%)
Nov 12, 2014 0.8200 0.8200 0.7900 0.7900 687,950 -0.03(-4.24%)
Nov 11, 2014 0.8310 0.8310 0.7900 0.8250 323,175 -0.01(-0.60%)
Nov 10, 2014 0.7800 0.8310 0.7701 0.8300 602,634 +0.06(+7.51%)
Nov 07, 2014 0.7900 0.7992 0.7500 0.7720 155,263 -0.01(-1.03%)
Nov 06, 2014 0.7750 0.7998 0.7493 0.7800 125,966 +0.00(+0.59%)
Nov 05, 2014 0.7000 0.8000 0.7000 0.7754 763,875 +0.08(+10.77%)
Nov 04, 2014 0.6900 0.7200 0.6800 0.7000 179,172 +0.02(+2.87%)
Nov 03, 2014 0.7300 0.7300 0.6800 0.6805 259,700 -0.03(-4.15%)
Oct 31, 2014 0.7300 0.7400 0.7010 0.7100 632,468 +0.04(+5.97%)
Oct 30, 2014 0.6900 0.6989 0.6700 0.6700 341,420 -0.01(-1.63%)
Oct 29, 2014 0.6600 0.6948 0.6600 0.6811 214,363 +0.03(+4.62%)
Oct 28, 2014 0.6980 0.7200 0.6509 0.6510 992,855 -0.01(-2.13%)
Oct 27, 2014 0.6000 0.6720 0.5900 0.6652 327,901 +0.08(+12.75%)
Oct 24, 2014 0.6021 0.6598 0.5900 0.5900 315,942 -0.01(-1.80%)
Oct 23, 2014 0.6000 0.6450 0.6000 0.6008 205,225 -0.01(-0.83%)
Oct 22, 2014 0.6058 0.6058 375,416 -0.04(-6.80%)
Oct 21, 2014 0.6700 0.7000 0.6300 0.6500 235,962 -0.01(-1.52%)
Oct 20, 2014 0.6400 0.6600 0.6285 0.6600 99,883 +0.03(+3.94%)
Oct 17, 2014 0.6780 0.6350 307,018 +0.01(+2.11%)
Oct 16, 2014 0.6100 0.6500 0.6000 0.6219 141,927 +0.01(+1.95%)
Oct 15, 2014 0.6000 0.6400 0.5800 0.6100 237,404 +0.01(+1.67%)
Oct 14, 2014 0.5998 0.6650 0.5950 0.6000 138,758 +0.02(+3.45%)
Oct 13, 2014 0.5500 0.6100 0.5500 0.5800 263,357 +0.01(+1.75%)
Oct 10, 2014 0.5750 0.5998 0.5600 0.5700 239,217 -0.01(-0.87%)
Oct 09, 2014 0.6000 0.6099 0.5700 0.5750 482,695 -0.03(-4.42%)
Oct 08, 2014 0.6100 0.6388 0.6000 0.6016 584,388 -0.01(-1.38%)
Oct 07, 2014 0.6300 0.6398 0.6100 0.6100 217,163 -0.02(-3.17%)
Oct 06, 2014 0.6400 0.6898 0.6201 0.6300 324,608 -0.01(-0.94%)
Oct 03, 2014 0.6310 0.6500 0.6310 0.6360 211,805 +0.00(+0.08%)
Oct 02, 2014 0.6600 0.6698 0.6310 0.6355 257,385 -0.02(-3.71%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here