Anadigics, Inc. (NQ: ANAD)
0.6401 USD  +0.0001 (+0.02%)
Streaming Delayed Price  /  Updated: 2:43 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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