Anadigics, Inc. (NQ: ANAD)
0.8501 USD  +0.0001 (+0.01%)
Streaming Delayed Price  /  Updated: 10:09 AM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
May 21, 2015 0.8850 0.9000 0.8800 0.8800 119,466 -0.02(-2.22%)
May 20, 2015 0.8900 0.9000 0.8700 0.9000 114,138 +0.03(+3.45%)
May 19, 2015 0.8980 0.9285 0.8600 0.8700 238,951 -0.03(-3.33%)
May 18, 2015 0.9200 0.9395 0.9000 0.9000 198,767 -0.03(-3.23%)
May 15, 2015 0.9290 0.9699 0.9200 0.9300 81,685 -0.02(-2.09%)
May 14, 2015 0.9800 0.9800 0.9300 0.9499 128,524 +0.02(+2.14%)
May 13, 2015 0.9400 0.9600 0.9300 0.9300 170,221 -0.03(-3.11%)
May 12, 2015 0.9600 0.9600 0.9300 0.9599 168,719 -0.00(-0.01%)
May 11, 2015 0.8900 1.000 0.8900 0.9600 409,660 +0.05(+5.38%)
May 08, 2015 0.8500 0.9800 0.8500 0.9110 489,463 +0.04(+4.71%)
May 07, 2015 0.9300 0.9399 0.8601 0.8700 1,089,893 -0.09(-9.37%)
May 06, 2015 1.000 1.050 0.9500 0.9600 2,265,635 -0.34(-26.15%)
May 05, 2015 1.320 1.330 1.280 1.300 290,392 +0.00(+0.00%)
May 04, 2015 1.200 1.350 1.170 1.300 591,336 -0.05(-3.70%)
May 01, 2015 1.320 1.390 1.320 1.350 160,996 +0.03(+2.27%)
Apr 30, 2015 1.280 1.320 1.270 1.320 202,395 +0.05(+3.94%)
Apr 29, 2015 1.280 1.280 1.250 1.270 239,127 -0.03(-2.31%)
Apr 28, 2015 1.260 1.300 1.260 1.300 171,181 +0.04(+3.17%)
Apr 27, 2015 1.340 1.375 1.260 1.260 350,042 -0.07(-5.26%)
Apr 24, 2015 1.390 1.400 1.270 1.330 204,603 -0.03(-2.21%)
Apr 23, 2015 1.320 1.390 1.295 1.360 95,692 +0.03(+2.26%)
Apr 22, 2015 1.370 1.370 1.260 1.330 626,993 -0.07(-5.00%)
Apr 21, 2015 1.400 1.400 1.370 1.400 113,430 +0.00(+0.00%)
Apr 20, 2015 1.390 1.420 1.350 1.400 113,208 +0.01(+0.72%)
Apr 17, 2015 1.460 1.460 1.380 1.390 274,813 -0.08(-5.44%)
Apr 16, 2015 1.440 1.480 1.400 1.470 205,804 +0.02(+1.38%)
Apr 15, 2015 1.460 1.500 1.450 1.450 244,379 -0.02(-1.36%)
Apr 14, 2015 1.500 1.520 1.450 1.470 209,014 -0.03(-2.00%)
Apr 13, 2015 1.520 1.540 1.490 1.500 266,402 +0.00(+0.00%)
Apr 10, 2015 1.460 1.550 1.460 1.500 650,846 +0.03(+2.04%)
Apr 09, 2015 1.410 1.500 1.390 1.470 359,069 +0.05(+3.52%)
Apr 08, 2015 1.470 1.540 1.420 1.420 512,925 -0.08(-5.33%)
Apr 07, 2015 1.470 1.530 1.458 1.500 834,493 +0.04(+2.74%)
Apr 06, 2015 1.370 1.500 1.340 1.460 924,042 +0.08(+5.80%)
Apr 02, 2015 1.380 1.380 1.380 0 +0.01(+0.73%)
Apr 01, 2015 1.340 1.380 1.280 1.370 295,764 +0.01(+0.74%)
Mar 31, 2015 1.350 1.370 1.330 1.360 157,087 +0.01(+0.74%)
Mar 30, 2015 1.290 1.390 1.250 1.350 481,898 +0.05(+3.85%)
Mar 27, 2015 1.320 1.450 1.270 1.300 992,268 -0.04(-3.35%)
Mar 26, 2015 1.190 1.350 1.159 1.345 1,561,978 +0.16(+13.03%)
Mar 25, 2015 1.140 1.230 1.120 1.190 649,689 +0.07(+6.25%)
Mar 24, 2015 1.140 1.150 1.100 1.120 262,375 +0.04(+3.70%)
Mar 23, 2015 1.100 1.220 1.070 1.080 858,057 +0.00(+0.00%)
Mar 20, 2015 1.030 1.150 1.000 1.080 858,641 +0.05(+4.85%)
Mar 19, 2015 0.9800 1.050 0.9515 1.030 436,066 +0.03(+3.00%)
Mar 18, 2015 1.020 1.030 1.000 1.000 254,584 -0.03(-2.91%)
Mar 17, 2015 1.040 1.040 1.000 1.030 224,229 -0.02(-1.90%)
Mar 16, 2015 1.020 1.080 1.000 1.050 293,165 +0.03(+2.94%)
Mar 13, 2015 1.040 1.090 1.000 1.020 455,003 -0.05(-4.67%)
Mar 12, 2015 1.040 1.090 1.040 1.070 338,900 +0.03(+2.88%)
Mar 11, 2015 1.060 1.080 1.030 1.040 191,389 -0.04(-3.70%)
Mar 10, 2015 1.080 1.090 1.040 1.080 259,745 -0.04(-3.57%)
Mar 09, 2015 1.120 1.128 1.030 1.120 374,075 -0.02(-1.75%)
Mar 06, 2015 1.030 1.140 0.9155 1.140 947,387 -0.02(-1.72%)
Mar 05, 2015 1.180 1.190 1.150 1.160 214,460 -0.03(-2.52%)
Mar 04, 2015 1.200 1.130 1.190 478,434 -0.01(-0.83%)
Mar 03, 2015 1.200 160,735 +0.00(+0.00%)
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