Anadigics, Inc. (NQ: ANAD)
0.7394 USD  +0.0086 (+1.18%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 0.7300 0.7888 0.7300 0.7394 265,815 +0.01(+1.18%)
Nov 20, 2014 0.7600 0.7999 0.7237 0.7308 705,313 -0.04(-5.57%)
Nov 19, 2014 0.8100 0.8322 0.7500 0.7739 262,083 -0.03(-3.98%)
Nov 18, 2014 0.8300 0.8480 0.8010 0.8060 660,981 -0.01(-1.71%)
Nov 17, 2014 0.8200 0.8509 0.8050 0.8200 185,183 +0.00(+0.00%)
Nov 14, 2014 0.8600 0.8600 0.8010 0.8200 268,753 -0.04(-4.65%)
Nov 13, 2014 0.8100 0.8600 0.7600 0.8600 601,801 +0.07(+8.86%)
Nov 12, 2014 0.8200 0.8200 0.7900 0.7900 687,950 -0.03(-4.24%)
Nov 11, 2014 0.8310 0.8310 0.7900 0.8250 323,175 -0.01(-0.60%)
Nov 10, 2014 0.7800 0.8310 0.7701 0.8300 602,634 +0.06(+7.51%)
Nov 07, 2014 0.7900 0.7992 0.7500 0.7720 155,263 -0.01(-1.03%)
Nov 06, 2014 0.7750 0.7998 0.7493 0.7800 125,966 +0.00(+0.59%)
Nov 05, 2014 0.7000 0.8000 0.7000 0.7754 763,875 +0.08(+10.77%)
Nov 04, 2014 0.6900 0.7200 0.6800 0.7000 179,172 +0.02(+2.87%)
Nov 03, 2014 0.7300 0.7300 0.6800 0.6805 259,700 -0.03(-4.15%)
Oct 31, 2014 0.7300 0.7400 0.7010 0.7100 632,468 +0.04(+5.97%)
Oct 30, 2014 0.6900 0.6989 0.6700 0.6700 341,420 -0.01(-1.63%)
Oct 29, 2014 0.6600 0.6948 0.6600 0.6811 214,363 +0.03(+4.62%)
Oct 28, 2014 0.6980 0.7200 0.6509 0.6510 992,855 -0.01(-2.13%)
Oct 27, 2014 0.6000 0.6720 0.5900 0.6652 327,901 +0.08(+12.75%)
Oct 24, 2014 0.6021 0.6598 0.5900 0.5900 315,942 -0.01(-1.80%)
Oct 23, 2014 0.6000 0.6450 0.6000 0.6008 205,225 -0.01(-0.83%)
Oct 22, 2014 0.6058 0.6058 375,416 -0.04(-6.80%)
Oct 21, 2014 0.6700 0.7000 0.6300 0.6500 235,962 -0.01(-1.52%)
Oct 20, 2014 0.6400 0.6600 0.6285 0.6600 99,883 +0.03(+3.94%)
Oct 17, 2014 0.6780 0.6350 307,018 +0.01(+2.11%)
Oct 16, 2014 0.6100 0.6500 0.6000 0.6219 141,927 +0.01(+1.95%)
Oct 15, 2014 0.6000 0.6400 0.5800 0.6100 237,404 +0.01(+1.67%)
Oct 14, 2014 0.5998 0.6650 0.5950 0.6000 138,758 +0.02(+3.45%)
Oct 13, 2014 0.5500 0.6100 0.5500 0.5800 263,357 +0.01(+1.75%)
Oct 10, 2014 0.5750 0.5998 0.5600 0.5700 239,217 -0.01(-0.87%)
Oct 09, 2014 0.6000 0.6099 0.5700 0.5750 482,695 -0.03(-4.42%)
Oct 08, 2014 0.6100 0.6388 0.6000 0.6016 584,388 -0.01(-1.38%)
Oct 07, 2014 0.6300 0.6398 0.6100 0.6100 217,163 -0.02(-3.17%)
Oct 06, 2014 0.6400 0.6898 0.6201 0.6300 324,608 -0.01(-0.94%)
Oct 03, 2014 0.6310 0.6500 0.6310 0.6360 211,805 +0.00(+0.08%)
Oct 02, 2014 0.6600 0.6698 0.6310 0.6355 257,385 -0.02(-3.71%)
Oct 01, 2014 0.6730 0.6959 0.6600 0.6600 265,335 -0.01(-1.93%)
Sep 30, 2014 0.6800 0.7069 0.6730 0.6730 238,845 -0.01(-1.79%)
Sep 29, 2014 0.6900 0.7197 0.6800 0.6853 87,175 -0.01(-1.11%)
Sep 26, 2014 0.6800 0.7299 0.6800 0.6930 146,380 +0.01(+1.46%)
Sep 25, 2014 0.6800 0.7000 0.6800 0.6830 257,900 -0.01(-0.93%)
Sep 24, 2014 0.6900 0.7000 0.6800 0.6894 139,446 -0.01(-1.35%)
Sep 23, 2014 0.6800 0.6998 0.6511 0.6988 300,349 +0.03(+4.08%)
Sep 22, 2014 0.7300 0.7300 0.6670 0.6714 293,918 -0.04(-6.26%)
Sep 19, 2014 0.7050 0.7388 0.6543 0.7162 822,401 +0.02(+2.31%)
Sep 18, 2014 0.7100 0.7400 0.7000 0.7000 544,340 +0.01(+1.45%)
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%)
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