Anadigics, Inc. (NQ: ANAD)
1.080 USD  -0.020 (-1.82%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 0.7600 0.7997 0.7500 0.7740 262,102 +0.02(+3.20%)
Dec 31, 2014 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Dec 30, 2014 0.7220 0.7490 0.7117 0.7400 353,673 +0.00(+0.35%)
Dec 29, 2014 0.7500 0.7570 0.7300 0.7374 409,676 -0.02(-2.86%)
Dec 26, 2014 0.7500 0.7700 0.7400 0.7591 219,534 -0.00(-0.12%)
Dec 24, 2014 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Dec 23, 2014 0.7799 0.7900 0.7600 0.7600 386,721 -0.01(-1.30%)
Dec 22, 2014 0.7600 0.7950 0.7600 0.7700 351,427 +0.01(+1.32%)
Dec 19, 2014 0.7800 0.7800 0.7600 0.7600 298,868 -0.01(-1.30%)
Dec 18, 2014 0.7800 0.7950 0.7601 0.7700 514,576 +0.01(+1.46%)
Dec 17, 2014 0.7600 0.7787 0.7300 0.7589 394,534 +0.02(+2.55%)
Dec 16, 2014 0.7600 0.7200 0.7400 310,832 -0.01(-1.33%)
Dec 15, 2014 0.7200 0.7770 0.7114 0.7500 712,009 +0.02(+2.60%)
Dec 12, 2014 0.7600 0.7790 0.7310 0.7310 373,789 -0.02(-2.53%)
Dec 11, 2014 0.7300 0.7898 0.7300 0.7500 189,348 +0.00(+0.00%)
Dec 10, 2014 0.7515 0.7999 0.7500 0.7500 242,564 +0.00(+0.00%)
Dec 09, 2014 0.7500 0.7992 0.7350 0.7500 486,708 +0.01(+1.35%)
Dec 08, 2014 0.7700 0.7700 0.7210 0.7400 779,964 -0.01(-1.33%)
Dec 05, 2014 0.7500 0.7989 0.7401 0.7500 283,772 +0.00(+0.00%)
Dec 04, 2014 0.7900 0.7990 0.7500 0.7500 205,918 -0.02(-2.60%)
Dec 03, 2014 0.7700 0.7900 0.7396 0.7700 412,899 +0.03(+4.05%)
Dec 02, 2014 0.7516 0.8068 0.7400 0.7400 315,533 -0.04(-4.52%)
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