Anadigics, Inc. (NQ: ANAD)
1.330 USD  -0.030 (-2.21%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 1.180 1.230 1.180 1.200 183,125 +0.01(+0.84%)
Feb 27, 2015 1.210 1.220 1.180 1.190 93,869 -0.02(-1.65%)
Feb 26, 2015 1.200 1.210 111,540 -0.02(-1.63%)
Feb 25, 2015 1.230 1.240 1.200 1.230 188,134 +0.01(+0.82%)
Feb 24, 2015 1.200 1.240 1.200 1.220 237,751 +0.03(+2.52%)
Feb 23, 2015 1.210 1.230 1.180 1.190 305,347 -0.05(-4.03%)
Feb 20, 2015 1.160 1.250 1.150 1.240 941,901 +0.05(+4.20%)
Feb 19, 2015 1.150 1.200 1.140 1.190 364,781 +0.05(+4.39%)
Feb 18, 2015 1.180 1.260 1.120 1.140 845,588 -0.11(-8.80%)
Feb 17, 2015 1.260 1.260 1.170 1.250 772,595 -0.01(-0.79%)
Feb 13, 2015 1.260 1.260 1.260 0 +0.03(+2.44%)
Feb 12, 2015 1.210 1.230 1.185 1.230 290,326 +0.04(+3.36%)
Feb 11, 2015 1.210 1.220 1.150 1.190 263,952 -0.02(-1.65%)
Feb 10, 2015 1.240 1.240 1.190 1.210 589,882 -0.03(-2.42%)
Feb 09, 2015 1.140 1.250 1.140 1.240 1,031,265 +0.12(+10.71%)
Feb 06, 2015 1.100 1.130 1.086 1.120 495,160 +0.02(+1.82%)
Feb 05, 2015 1.090 1.110 1.050 1.100 235,637 +0.02(+1.85%)
Feb 04, 2015 1.040 1.090 1.040 1.080 278,359 +0.02(+1.89%)
Feb 03, 2015 1.070 1.080 1.020 1.060 189,219 -0.01(-0.93%)
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