Anadigics, Inc. (NQ: ANAD)
1.430 USD  -0.060 (-4.03%)
Official Closing Price  /  Updated: 4:30 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 1.500 1.520 1.420 1.430 391,935 -0.06(-4.03%)
Apr 22, 2014 1.440 1.500 1.410 1.490 302,346 +0.05(+3.47%)
Apr 21, 2014 1.450 1.460 1.430 1.440 208,271 +0.00(+0.00%)
Apr 17, 2014 1.440 1.440 1.440 0 +0.00(+0.00%)
Apr 16, 2014 1.470 1.470 1.410 1.440 242,271 -0.01(-0.69%)
Apr 15, 2014 1.470 1.520 1.410 1.450 688,800 +0.00(+0.00%)
Apr 14, 2014 1.480 1.550 1.430 1.450 492,989 +0.00(+0.00%)
Apr 11, 2014 1.480 1.630 1.430 1.450 523,041 -0.05(-3.33%)
Apr 10, 2014 1.600 1.603 1.480 1.500 621,484 -0.10(-6.25%)
Apr 09, 2014 1.530 1.610 1.500 1.600 934,815 +0.08(+5.26%)
Apr 08, 2014 1.460 1.550 1.450 1.520 613,152 +0.07(+4.83%)
Apr 07, 2014 1.580 1.600 1.360 1.450 2,515,902 -0.13(-8.23%)
Apr 04, 2014 1.660 1.680 1.580 1.580 961,999 -0.05(-3.07%)
Apr 03, 2014 1.660 1.760 1.630 1.630 819,980 -0.05(-2.98%)
Apr 02, 2014 1.680 1.710 1.630 1.680 1,432,522 +0.00(+0.00%)
Apr 01, 2014 1.700 1.730 1.660 1.680 1,243,527 -0.02(-1.18%)
Mar 31, 2014 1.720 1.755 1.700 1.700 1,545,934 -0.02(-1.16%)
Mar 28, 2014 1.760 1.800 1.710 1.720 846,531 -0.04(-2.27%)
Mar 27, 2014 1.860 1.910 1.750 1.760 869,427 -0.01(-0.56%)
Mar 26, 2014 1.840 1.840 1.770 1.770 539,226 -0.04(-2.21%)
Mar 25, 2014 1.830 1.860 1.810 1.810 230,908 +0.00(+0.00%)
Mar 24, 2014 1.840 1.850 1.810 1.810 373,030 -0.04(-2.16%)
Mar 21, 2014 1.880 1.910 1.850 1.850 674,909 -0.01(-0.54%)
Mar 20, 2014 1.870 1.910 1.850 1.860 238,234 -0.02(-1.06%)
Mar 19, 2014 1.900 1.920 1.860 1.880 352,227 -0.02(-1.05%)
Mar 18, 2014 1.830 1.900 1.830 1.900 579,306 +0.06(+3.26%)
Mar 17, 2014 1.850 1.870 1.830 1.840 342,122 +0.00(+0.00%)
Mar 14, 2014 1.820 1.860 1.820 1.840 561,412 +0.01(+0.55%)
Mar 13, 2014 1.860 1.880 1.830 1.830 408,959 -0.03(-1.61%)
Mar 12, 2014 1.850 1.860 1.830 1.860 286,106 +0.01(+0.54%)
Mar 11, 2014 1.880 1.880 1.840 1.850 406,610 -0.02(-1.07%)
Mar 10, 2014 1.860 1.890 1.850 1.870 246,617 +0.00(+0.00%)
Mar 07, 2014 1.880 1.930 1.860 1.870 471,230 -0.04(-2.09%)
Mar 06, 2014 1.800 1.910 1.800 1.910 793,131 +0.03(+1.60%)
Mar 05, 2014 1.870 1.930 1.860 1.880 595,980 -0.01(-0.53%)
Mar 04, 2014 1.840 1.930 1.800 1.890 762,600 +0.07(+3.85%)
Mar 03, 2014 1.810 1.840 1.790 1.820 514,003 +0.00(+0.00%)
Feb 28, 2014 1.820 1.860 1.811 1.820 415,465 -0.03(-1.62%)
Feb 27, 2014 1.850 1.880 1.820 1.850 596,612 -0.02(-1.07%)
Feb 26, 2014 1.870 1.900 1.830 1.870 391,469 -0.01(-0.53%)
Feb 25, 2014 1.880 1.910 1.850 1.880 497,291 -0.01(-0.53%)
Feb 24, 2014 1.950 1.960 1.880 1.890 618,971 +0.00(+0.00%)
Feb 21, 2014 1.920 1.921 1.840 1.890 1,529,298 -0.16(-7.80%)
Feb 20, 2014 1.960 2.090 1.940 2.050 668,044 +0.11(+5.67%)
Feb 19, 2014 2.000 2.060 1.930 1.940 549,908 -0.12(-5.83%)
Feb 18, 2014 1.970 2.060 1.970 2.060 555,739 +0.10(+5.10%)
Feb 14, 2014 1.960 1.960 1.960 0 -0.01(-0.51%)
Feb 13, 2014 1.900 1.980 1.845 1.970 382,459 +0.04(+2.07%)
Feb 12, 2014 1.950 1.970 1.890 1.930 228,753 +0.00(+0.00%)
Feb 11, 2014 1.910 1.950 1.910 1.930 220,172 +0.03(+1.58%)
Feb 10, 2014 1.910 1.970 1.890 1.900 290,419 -0.02(-1.04%)
Feb 07, 2014 1.890 1.940 1.890 1.920 304,881 +0.02(+1.05%)
Feb 06, 2014 1.870 1.930 1.870 1.900 244,258 +0.04(+2.15%)
Feb 05, 2014 1.900 1.940 1.830 1.860 393,345 -0.05(-2.62%)
Feb 04, 2014 1.890 1.970 1.890 1.910 289,749 +0.00(+0.00%)
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