Anadigics, Inc. (NQ: ANAD)
0.8050 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 0.8100 0.8193 0.8025 0.8050 304,941 -0.01(-0.62%)
Jul 28, 2014 0.8100 0.8270 0.8100 0.8100 279,992 -0.00(-0.04%)
Jul 25, 2014 0.8200 0.8388 0.8088 0.8103 537,071 -0.03(-3.49%)
Jul 24, 2014 0.8105 0.8396 0.8105 0.8396 372,395 +0.03(+3.45%)
Jul 23, 2014 0.8700 0.8700 0.8113 0.8116 566,646 -0.05(-5.63%)
Jul 22, 2014 0.8200 0.8684 0.8200 0.8600 644,305 +0.04(+4.66%)
Jul 21, 2014 0.8300 0.8449 0.8105 0.8217 497,660 -0.01(-1.01%)
Jul 18, 2014 0.8395 0.8435 0.8300 0.8301 190,173 -0.00(-0.02%)
Jul 17, 2014 0.8300 0.8400 0.8300 0.8303 393,912 +0.00(+0.02%)
Jul 16, 2014 0.8300 0.8407 0.8300 0.8301 157,106 +0.00(+0.01%)
Jul 15, 2014 0.8400 0.8400 0.8300 0.8300 333,547 +0.00(+0.00%)
Jul 14, 2014 0.8500 0.8650 0.8300 0.8300 248,722 +0.00(+0.00%)
Jul 11, 2014 0.8400 0.8700 0.8300 0.8300 290,268 -0.01(-0.62%)
Jul 10, 2014 0.8100 0.8500 0.8100 0.8352 249,688 +0.02(+1.85%)
Jul 09, 2014 0.8400 0.8695 0.8100 0.8200 449,460 -0.03(-3.53%)
Jul 08, 2014 0.8500 0.8799 0.8500 0.8500 889,477 +0.00(+0.00%)
Jul 07, 2014 0.9200 0.9201 0.8500 0.8500 1,147,790 -0.07(-7.61%)
Jul 03, 2014 0.9200 0.9200 0.9200 0 +0.03(+3.37%)
Jul 02, 2014 0.8500 0.9200 0.8500 0.8900 1,532,791 +0.04(+4.71%)
Jul 01, 2014 0.8300 0.8650 0.8150 0.8500 1,443,277 +0.04(+5.04%)
Jun 30, 2014 0.8500 0.8500 0.8000 0.8092 3,157,219 -0.04(-5.02%)
Jun 27, 2014 0.9000 0.9201 0.7900 0.8520 18,048,763 -0.19(-18.08%)
Jun 26, 2014 1.070 1.070 1.020 1.040 769,217 -0.02(-1.89%)
Jun 25, 2014 1.060 1.090 1.010 1.060 1,517,230 +0.01(+0.95%)
Jun 24, 2014 1.120 1.140 1.040 1.050 1,331,654 -0.06(-5.41%)
Jun 23, 2014 1.190 1.190 1.110 1.110 1,119,320 -0.07(-5.93%)
Jun 20, 2014 1.230 1.235 1.180 1.180 1,005,498 -0.04(-3.28%)
Jun 19, 2014 1.230 1.250 1.190 1.220 423,142 -0.02(-1.61%)
Jun 18, 2014 1.190 1.250 1.180 1.240 851,740 +0.05(+4.20%)
Jun 17, 2014 1.180 1.220 1.170 1.190 701,604 +0.02(+1.71%)
Jun 16, 2014 1.200 1.250 1.160 1.170 545,799 -0.05(-4.10%)
Jun 13, 2014 1.150 1.230 1.132 1.220 875,359 +0.07(+6.09%)
Jun 12, 2014 1.180 1.180 1.120 1.150 722,750 -0.03(-2.54%)
Jun 11, 2014 1.240 1.260 1.170 1.180 1,061,493 -0.08(-6.35%)
Jun 10, 2014 1.220 1.290 1.215 1.260 406,047 +0.02(+1.61%)
Jun 06, 2014 1.360 1.360 1.220 1.240 773,029 -0.10(-7.46%)
Jun 05, 2014 1.350 1.380 1.250 1.340 1,929,464 -0.01(-0.74%)
Jun 04, 2014 1.120 1.400 1.120 1.350 3,177,208 +0.22(+19.47%)
Jun 03, 2014 1.070 1.150 1.070 1.130 1,052,579 +0.08(+7.62%)
Jun 02, 2014 1.090 1.100 1.050 1.050 324,007 -0.03(-2.78%)
May 30, 2014 1.110 1.120 1.050 1.080 606,178 -0.02(-1.82%)
May 29, 2014 1.150 1.165 1.090 1.100 226,919 -0.04(-3.51%)
May 28, 2014 1.130 1.200 1.125 1.140 372,163 +0.01(+0.88%)
May 27, 2014 1.140 1.150 1.090 1.130 381,963 +0.01(+0.89%)
May 23, 2014 1.120 1.120 1.120 0 +0.02(+1.82%)
May 22, 2014 1.070 1.120 1.040 1.100 1,023,496 +0.04(+3.77%)
May 21, 2014 1.080 1.100 1.040 1.060 1,630,828 -0.02(-1.85%)
May 20, 2014 1.140 1.150 1.030 1.080 2,161,751 -0.07(-6.09%)
May 19, 2014 1.130 1.160 1.100 1.150 530,577 +0.02(+1.77%)
May 16, 2014 1.140 1.160 1.110 1.130 300,640 -0.02(-1.74%)
May 15, 2014 1.230 1.240 1.150 1.150 454,480 -0.08(-6.50%)
May 14, 2014 1.160 1.240 1.160 1.230 917,037 +0.06(+5.13%)
May 13, 2014 1.200 1.220 1.150 1.170 559,436 -0.03(-2.50%)
May 12, 2014 1.150 1.210 1.140 1.200 826,856 +0.06(+5.26%)
May 09, 2014 1.000 1.140 1.000 1.140 960,483 +0.11(+10.68%)
May 08, 2014 1.050 1.060 0.9043 1.030 3,218,962 +0.00(+0.00%)
May 07, 2014 1.110 1.130 1.010 1.030 2,308,376 -0.08(-7.21%)
May 06, 2014 1.180 1.180 1.100 1.110 1,465,789 -0.07(-5.93%)
May 05, 2014 1.230 1.240 1.150 1.180 702,450 -0.01(-0.84%)
May 02, 2014 1.150 1.260 1.145 1.190 1,353,427 +0.06(+5.31%)
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