Anadigics, Inc. (NQ: ANAD)
0.3210 USD  +0.0060 (+1.90%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 03, 2015 0.3110 0.3300 0.3050 0.3210 314,353 +0.01(+1.90%)
Sep 02, 2015 0.3130 0.3362 0.3100 0.3150 230,810 -0.01(-1.65%)
Sep 01, 2015 0.3200 0.3400 0.3000 0.3203 225,125 -0.00(-1.14%)
Aug 31, 2015 0.3110 0.3450 0.3000 0.3240 89,342 -0.01(-1.82%)
Aug 28, 2015 0.3200 0.3500 0.3200 0.3300 174,674 +0.01(+3.13%)
Aug 27, 2015 0.3360 0.3500 0.3200 0.3200 381,150 -0.01(-2.74%)
Aug 26, 2015 0.3400 0.3449 0.3200 0.3290 275,852 +0.02(+7.87%)
Aug 25, 2015 0.3000 0.3400 0.3000 0.3050 306,463 -0.02(-6.15%)
Aug 24, 2015 0.3200 0.3300 0.2900 0.3250 371,321 -0.01(-2.40%)
Aug 21, 2015 0.3800 0.3800 0.3320 0.3330 371,064 -0.05(-12.11%)
Aug 20, 2015 0.3800 0.3600 0.3789 301,022 +0.01(+2.41%)
Aug 19, 2015 0.3650 0.3798 0.3428 0.3700 425,546 +0.01(+2.78%)
Aug 18, 2015 0.3700 0.3887 0.3500 0.3600 1,124,696 -0.00(-0.77%)
Aug 17, 2015 0.3100 0.3699 0.3000 0.3628 1,206,596 +0.06(+18.52%)
Aug 14, 2015 0.2881 0.3099 0.2646 0.3061 747,036 +0.03(+9.32%)
Aug 13, 2015 0.2680 0.2999 0.2600 0.2800 556,234 -0.01(-3.45%)
Aug 12, 2015 0.2500 0.2980 0.2450 0.2900 1,158,099 +0.05(+20.83%)
Aug 11, 2015 0.2300 0.2729 0.2300 0.2400 842,330 -0.02(-7.69%)
Aug 10, 2015 0.2500 0.2750 0.2351 0.2600 2,210,827 +0.02(+10.59%)
Aug 07, 2015 0.3500 0.3900 0.1900 0.2351 9,639,437 -0.33(-58.75%)
Aug 06, 2015 0.5797 0.5800 0.5150 0.5700 1,437,580 -0.00(-0.18%)
Aug 05, 2015 0.5800 0.6000 0.5700 0.5710 480,359 -0.02(-3.22%)
Aug 04, 2015 0.6110 0.6200 0.5900 0.5900 298,872 -0.03(-4.84%)
Aug 03, 2015 0.6430 0.6800 0.6100 0.6200 156,063 -0.01(-1.59%)
Jul 31, 2015 0.6350 0.6400 0.6250 0.6300 52,268 -0.01(-1.75%)
Jul 30, 2015 0.6420 0.6649 0.6200 0.6412 58,305 -0.01(-2.20%)
Jul 29, 2015 0.6350 0.6700 0.6200 0.6556 163,180 +0.03(+4.75%)
Jul 28, 2015 0.6300 0.6550 0.6186 0.6259 133,844 -0.00(-0.65%)
Jul 27, 2015 0.6400 0.6500 0.6000 0.6300 214,421 +0.01(+1.61%)
Jul 24, 2015 0.6419 0.6500 0.6100 0.6200 97,873 -0.02(-3.09%)
Jul 23, 2015 0.6407 0.6800 0.6313 0.6398 26,885 -0.01(-1.57%)
Jul 22, 2015 0.6250 0.6540 0.6205 0.6500 91,190 +0.00(+0.00%)
Jul 21, 2015 0.6200 0.6900 0.6200 0.6500 143,349 +0.03(+4.84%)
Jul 20, 2015 0.6420 0.6800 0.6200 0.6200 96,805 -0.04(-6.06%)
Jul 17, 2015 0.6400 0.6600 0.6104 0.6600 269,105 +0.00(+0.03%)
Jul 16, 2015 0.6620 0.6797 0.6400 0.6598 87,131 -0.01(-0.78%)
Jul 15, 2015 0.6780 0.6890 0.6524 0.6650 65,105 -0.02(-3.62%)
Jul 14, 2015 0.6616 0.7000 0.6500 0.6900 399,626 +0.01(+1.47%)
Jul 13, 2015 0.6200 0.6855 0.6160 0.6800 342,724 +0.04(+6.25%)
Jul 10, 2015 0.6003 0.6700 0.6003 0.6400 234,622 +0.01(+1.59%)
Jul 09, 2015 0.6000 0.6430 0.6000 0.6300 142,414 +0.02(+3.28%)
Jul 08, 2015 0.6200 0.6200 0.5947 0.6100 600,314 -0.03(-4.69%)
Jul 07, 2015 0.6702 0.6702 0.6300 0.6400 184,219 -0.03(-4.48%)
Jul 06, 2015 0.6700 0.7000 0.6601 0.6700 98,731 -0.04(-5.66%)
Jul 02, 2015 0.7102 0.7102 0.7102 0 +0.01(+1.46%)
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