Anadigics, Inc. (NQ: ANAD)
0.6900 USD  +0.0100 (+1.47%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 17, 2014 0.6800 0.7200 0.6800 0.6900 297,890 +0.01(+1.47%)
Sep 16, 2014 0.6800 0.6947 0.6700 0.6800 209,375 +0.01(+1.49%)
Sep 15, 2014 0.7100 0.7110 0.6660 0.6700 414,312 -0.03(-4.38%)
Sep 12, 2014 0.7400 0.7400 0.7000 0.7007 390,498 -0.02(-2.68%)
Sep 11, 2014 0.7100 0.7340 0.7000 0.7200 180,776 +0.01(+1.69%)
Sep 10, 2014 0.7400 0.7510 0.7056 0.7080 261,797 -0.03(-4.07%)
Sep 09, 2014 0.7500 0.8000 0.7321 0.7380 367,318 -0.04(-5.38%)
Sep 08, 2014 0.8600 0.8799 0.7310 0.7800 1,941,034 -0.06(-7.14%)
Sep 05, 2014 0.6118 0.8800 0.6118 0.8400 4,369,704 +0.23(+37.70%)
Sep 04, 2014 0.6300 0.6300 0.6300 0.6100 168,818 -0.00(-0.16%)
Sep 03, 2014 0.6170 0.6500 0.6098 0.6110 252,670 -0.01(-2.05%)
Sep 02, 2014 0.6300 0.6397 0.6229 0.6238 185,658 -0.00(-0.43%)
Aug 29, 2014 0.6265 0.6265 0.6265 0 +0.00(+0.08%)
Aug 28, 2014 0.6499 0.6251 0.6260 134,966 -0.00(-0.63%)
Aug 27, 2014 0.6210 0.6450 0.6210 0.6300 217,209 -0.01(-1.56%)
Aug 26, 2014 0.6299 0.6506 0.6100 0.6400 201,991 +0.02(+3.23%)
Aug 25, 2014 0.6300 0.6400 0.6200 0.6200 250,924 -0.01(-1.59%)
Aug 22, 2014 0.6300 0.6400 0.6231 0.6300 141,655 -0.01(-1.56%)
Aug 21, 2014 0.6200 0.6388 0.6133 0.6400 189,370 +0.02(+2.93%)
Aug 20, 2014 0.6300 0.6350 0.6200 0.6218 172,463 -0.01(-1.30%)
Aug 19, 2014 0.6300 0.6500 0.6300 0.6300 235,304 -0.00(-0.30%)
Aug 18, 2014 0.6200 0.6392 0.6200 0.6319 154,554 +0.01(+1.92%)
Aug 15, 2014 0.6450 0.6450 0.6200 0.6200 338,325 -0.02(-2.38%)
Aug 14, 2014 0.6350 0.6800 0.6350 0.6351 412,311 -0.01(-1.72%)
Aug 13, 2014 0.6600 0.6800 0.6229 0.6462 327,696 -0.00(-0.65%)
Aug 12, 2014 0.6600 0.6601 0.6467 0.6504 540,361 -0.01(-1.53%)
Aug 11, 2014 0.6900 0.6900 0.6600 0.6605 381,440 -0.02(-2.94%)
Aug 08, 2014 0.6700 0.7000 0.6500 0.6805 474,700 +0.02(+2.36%)
Aug 07, 2014 0.7000 0.7300 0.5689 0.6648 3,279,309 -0.10(-13.43%)
Aug 06, 2014 0.7610 0.7679 0.7040 0.7679 725,795 +0.01(+0.91%)
Aug 05, 2014 0.7600 0.7900 0.7400 0.7610 772,376 -0.03(-3.67%)
Aug 04, 2014 0.8000 0.8200 0.7900 0.7900 422,902 -0.02(-2.47%)
Aug 01, 2014 0.8100 0.8100 0.7972 0.8100 244,148 +0.01(+1.25%)
Jul 31, 2014 0.8200 0.8200 0.8000 0.8000 398,660 -0.02(-2.19%)
Jul 30, 2014 0.8200 0.8290 0.8050 0.8179 189,505 +0.01(+1.60%)
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%)
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