Anadigics, Inc. (NQ: ANAD)
1.350 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 1.060 1.070 1.010 1.070 328,675 -0.01(-0.93%)
Jan 30, 2015 1.100 1.129 1.050 1.080 452,116 -0.02(-1.82%)
Jan 29, 2015 1.150 1.150 1.050 1.100 432,376 -0.03(-2.65%)
Jan 28, 2015 1.110 1.180 1.080 1.130 889,254 +0.03(+2.73%)
Jan 27, 2015 1.080 1.130 1.000 1.100 1,102,842 +0.03(+2.80%)
Jan 26, 2015 1.000 1.075 0.9900 1.070 1,351,042 +0.09(+9.18%)
Jan 23, 2015 0.9108 0.9900 0.9100 0.9800 531,304 +0.06(+6.52%)
Jan 22, 2015 0.9400 0.9400 0.8922 0.9200 217,138 +0.00(+0.00%)
Jan 21, 2015 0.9300 0.9700 0.9100 0.9200 192,454 +0.00(+0.33%)
Jan 20, 2015 0.9300 0.9700 0.8525 0.9170 360,534 -0.01(-1.40%)
Jan 16, 2015 0.8802 0.9490 0.8725 0.9300 450,147 +0.01(+1.27%)
Jan 15, 2015 1.020 0.9100 0.9183 257,202 -0.04(-4.35%)
Jan 14, 2015 0.9500 1.030 0.8400 0.9601 705,445 +0.01(+1.06%)
Jan 13, 2015 0.9500 870,798 +0.03(+3.83%)
Jan 12, 2015 0.8600 0.9900 0.8600 0.9150 980,943 +0.06(+6.53%)
Jan 09, 2015 0.8536 0.8600 0.8400 0.8589 143,459 +0.01(+1.64%)
Jan 08, 2015 0.8100 0.8595 0.8010 0.8450 257,825 +0.03(+3.05%)
Jan 07, 2015 0.8200 0.8600 0.8200 0.8200 373,982 +0.00(+0.00%)
Jan 06, 2015 0.8300 0.8300 0.7910 0.8200 262,373 +0.02(+2.50%)
Jan 05, 2015 0.7630 0.8299 0.7630 0.8000 288,245 +0.03(+3.36%)
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