Anadigics, Inc. (NQ: ANAD)
0.6700 USD  -0.0402 (-5.66%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jul 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 0.8700 0.9000 0.8100 0.8400 422,234 -0.03(-3.21%)
May 29, 2015 0.8800 0.8901 0.8600 0.8679 115,105 +0.01(+0.92%)
May 28, 2015 0.8700 0.8700 0.8400 0.8600 355,126 -0.01(-1.21%)
May 27, 2015 0.8200 0.8800 0.8200 0.8705 194,746 +0.04(+4.88%)
May 26, 2015 0.8500 0.8600 0.8300 0.8300 216,195 -0.02(-2.35%)
May 22, 2015 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
May 21, 2015 0.8850 0.9000 0.8800 0.8800 119,466 -0.02(-2.22%)
May 20, 2015 0.8900 0.9000 0.8700 0.9000 114,138 +0.03(+3.45%)
May 19, 2015 0.8980 0.9285 0.8600 0.8700 238,951 -0.03(-3.33%)
May 18, 2015 0.9200 0.9395 0.9000 0.9000 198,767 -0.03(-3.23%)
May 15, 2015 0.9290 0.9699 0.9200 0.9300 81,685 -0.02(-2.09%)
May 14, 2015 0.9800 0.9800 0.9300 0.9499 128,524 +0.02(+2.14%)
May 13, 2015 0.9400 0.9600 0.9300 0.9300 170,221 -0.03(-3.11%)
May 12, 2015 0.9600 0.9600 0.9300 0.9599 168,719 -0.00(-0.01%)
May 11, 2015 0.8900 1.000 0.8900 0.9600 409,660 +0.05(+5.38%)
May 08, 2015 0.8500 0.9800 0.8500 0.9110 489,463 +0.04(+4.71%)
May 07, 2015 0.9300 0.9399 0.8601 0.8700 1,089,893 -0.09(-9.37%)
May 06, 2015 1.000 1.050 0.9500 0.9600 2,265,635 -0.34(-26.15%)
May 05, 2015 1.320 1.330 1.280 1.300 290,392 +0.00(+0.00%)
May 04, 2015 1.200 1.350 1.170 1.300 591,336 -0.05(-3.70%)
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