Anadigics, Inc. (NQ: ANAD)
0.6200 USD  -0.0100 (-1.59%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 03, 2015 0.6430 0.6800 0.6100 0.6200 156,063 -0.01(-1.59%)
Jul 31, 2015 0.6350 0.6400 0.6250 0.6300 52,268 -0.01(-1.75%)
Jul 30, 2015 0.6420 0.6649 0.6200 0.6412 58,305 -0.01(-2.20%)
Jul 29, 2015 0.6350 0.6700 0.6200 0.6556 163,180 +0.03(+4.75%)
Jul 28, 2015 0.6300 0.6550 0.6186 0.6259 133,844 -0.00(-0.65%)
Jul 27, 2015 0.6400 0.6500 0.6000 0.6300 214,421 +0.01(+1.61%)
Jul 24, 2015 0.6419 0.6500 0.6100 0.6200 97,873 -0.02(-3.09%)
Jul 23, 2015 0.6407 0.6800 0.6313 0.6398 26,885 -0.01(-1.57%)
Jul 22, 2015 0.6250 0.6540 0.6205 0.6500 91,190 +0.00(+0.00%)
Jul 21, 2015 0.6200 0.6900 0.6200 0.6500 143,349 +0.03(+4.84%)
Jul 20, 2015 0.6420 0.6800 0.6200 0.6200 96,805 -0.04(-6.06%)
Jul 17, 2015 0.6400 0.6600 0.6104 0.6600 269,105 +0.00(+0.03%)
Jul 16, 2015 0.6598 87,131 -0.01(-0.78%)
Jul 15, 2015 0.6780 0.6890 0.6524 0.6650 65,105 -0.02(-3.62%)
Jul 14, 2015 0.6616 0.7000 0.6500 0.6900 399,626 +0.01(+1.47%)
Jul 13, 2015 0.6200 0.6855 0.6160 0.6800 342,724 +0.04(+6.25%)
Jul 10, 2015 0.6003 0.6700 0.6003 0.6400 234,622 +0.01(+1.59%)
Jul 09, 2015 0.6000 0.6430 0.6000 0.6300 142,414 +0.02(+3.28%)
Jul 08, 2015 0.6200 0.6200 0.5947 0.6100 600,314 -0.03(-4.69%)
Jul 07, 2015 0.6702 0.6702 0.6300 0.6400 184,219 -0.03(-4.48%)
Jul 06, 2015 0.6700 0.7000 0.6601 0.6700 98,731 -0.04(-5.66%)
Jul 02, 2015 0.7102 0.7102 0.7102 0 +0.01(+1.46%)
Jul 01, 2015 0.7100 0.7700 0.6900 0.7000 104,936 -0.03(-4.11%)
Jun 30, 2015 0.7000 0.7399 0.6820 0.7300 167,023 +0.04(+5.80%)
Jun 29, 2015 0.6600 0.7000 0.6600 0.6900 198,357 +0.04(+6.15%)
Jun 26, 2015 0.7450 0.7450 0.6500 0.6500 784,199 -0.12(-15.92%)
Jun 25, 2015 0.7350 0.7731 0.7300 0.7731 217,201 +0.03(+4.47%)
Jun 24, 2015 0.7800 0.7800 0.7300 0.7400 114,351 -0.05(-6.32%)
Jun 23, 2015 0.7980 0.7980 0.7500 0.7899 104,613 +0.00(+0.15%)
Jun 22, 2015 0.7700 0.8100 0.7500 0.7887 311,101 +0.01(+1.41%)
Jun 19, 2015 0.7400 0.7777 0.7100 0.7777 459,291 +0.06(+9.07%)
Jun 18, 2015 0.6500 0.7700 0.6450 0.7130 355,646 +0.06(+9.69%)
Jun 17, 2015 0.6400 0.6894 0.6300 0.6500 876,073 +0.01(+1.56%)
Jun 16, 2015 0.6100 0.6930 0.6100 0.6400 1,354,095 +0.02(+3.23%)
Jun 15, 2015 0.6400 0.6400 0.6060 0.6200 1,320,171 -0.02(-3.13%)
Jun 12, 2015 0.7140 0.7300 0.6221 0.6400 1,705,633 -0.06(-8.57%)
Jun 11, 2015 0.7300 0.7600 0.7000 0.7000 551,741 -0.05(-6.67%)
Jun 10, 2015 0.7800 0.8000 0.7218 0.7500 547,692 -0.03(-3.85%)
Jun 09, 2015 0.8099 0.8199 0.7500 0.7800 528,388 -0.03(-3.70%)
Jun 08, 2015 0.8290 0.8500 0.8000 0.8100 178,973 -0.01(-1.18%)
Jun 05, 2015 0.8250 0.8700 0.8050 0.8197 110,353 -0.02(-2.42%)
Jun 04, 2015 0.8400 0.8425 0.8050 0.8400 103,405 +0.01(+0.60%)
Jun 03, 2015 0.8300 0.8800 0.8201 0.8350 248,674 -0.00(-0.48%)
Jun 02, 2015 0.8500 0.8800 0.8200 0.8390 76,564 -0.00(-0.12%)
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