Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Anadigics, Inc. (NQ: ANAD)
2.050 USD  +0.050 (+2.50%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 1.980 2.070 1.970 2.050 0 +0.05(+2.50%)
May 23, 2013 1.920 2.000 1.900 2.000 0 +0.08(+4.17%)
May 22, 2013 1.960 2.020 1.920 1.920 0 -0.03(-1.54%)
May 21, 2013 1.970 1.980 1.910 1.950 0 -0.01(-0.51%)
May 20, 2013 1.930 1.990 1.900 1.960 0 +0.03(+1.55%)
May 17, 2013 1.990 2.050 1.900 1.930 0 -0.04(-2.03%)
May 16, 2013 1.930 2.010 1.910 1.970 1,915,169 +0.10(+5.35%)
May 15, 2013 1.870 1.900 1.801 1.870 0 -0.04(-2.09%)
May 13, 2013 1.960 2.000 1.900 1.910 0 -0.05(-2.55%)
May 10, 2013 1.930 1.995 1.910 1.960 0 +0.04(+2.08%)
May 09, 2013 1.970 1.970 1.860 1.920 0 -0.06(-3.03%)
May 08, 2013 2.080 2.080 1.980 1.980 0 -0.09(-4.35%)
May 07, 2013 2.050 2.080 2.010 2.070 0 +0.04(+1.97%)
May 06, 2013 2.050 2.115 2.020 2.030 0 -0.01(-0.49%)
May 03, 2013 2.030 2.100 1.990 2.040 0 +0.05(+2.51%)
May 02, 2013 2.080 2.080 1.970 1.990 0 -0.06(-2.93%)
May 01, 2013 2.100 2.120 2.020 2.050 0 -0.05(-2.38%)
Apr 30, 2013 2.180 2.290 2.060 2.100 0 +0.13(+6.60%)
Apr 29, 2013 1.920 2.000 1.920 1.970 511,354 +0.05(+2.60%)
Apr 26, 2013 1.870 1.950 1.870 1.920 623,099 +0.04(+2.13%)
Apr 25, 2013 1.900 1.950 1.880 1.880 358,532 -0.02(-1.05%)
Apr 24, 2013 1.780 1.900 1.780 1.900 318,195 +0.11(+6.15%)
Apr 23, 2013 1.730 1.790 1.700 1.790 154,697 +0.08(+4.68%)
Apr 22, 2013 1.750 1.760 1.670 1.710 362,829 -0.01(-0.58%)
Apr 19, 2013 1.740 1.770 1.710 1.720 519,145 -0.01(-0.86%)
Apr 18, 2013 1.800 1.850 1.711 1.735 687,334 -0.06(-3.34%)
Apr 17, 2013 1.920 1.920 1.790 1.795 644,957 -0.14(-6.99%)
Apr 16, 2013 1.910 1.960 1.900 1.930 223,618 +0.04(+2.12%)
Apr 15, 2013 1.980 1.990 1.860 1.890 769,945 -0.11(-5.50%)
Apr 12, 2013 2.000 2.020 1.990 2.000 743,844 +0.00(+0.00%)
Apr 11, 2013 2.000 2.030 1.970 2.000 327,747 +0.00(+0.00%)
Apr 10, 2013 1.970 2.060 1.970 2.000 1,343,821 +0.03(+1.52%)
Apr 09, 2013 1.970 2.010 1.970 1.970 386,389 +0.00(+0.00%)
Apr 08, 2013 1.980 1.985 1.930 1.970 278,580 +0.01(+0.51%)
Apr 05, 2013 1.880 2.030 1.880 1.960 436,462 +0.05(+2.62%)
Apr 04, 2013 1.950 1.950 1.895 1.910 671,034 -0.04(-2.05%)
Apr 03, 2013 1.920 1.960 1.920 1.950 509,284 +0.03(+1.56%)
Apr 02, 2013 1.980 2.000 1.910 1.920 593,865 -0.06(-3.03%)
Apr 01, 2013 1.990 2.010 1.920 1.980 707,174 -0.02(-0.75%)
Mar 28, 2013 2.020 2.030 1.980 1.995 1,307,518 -0.01(-0.75%)
Mar 27, 2013 1.960 2.020 1.930 2.010 753,639 +0.04(+2.03%)
Mar 26, 2013 1.970 2.015 1.950 1.970 517,984 +0.04(+2.07%)
Mar 25, 2013 1.980 1.985 1.910 1.930 494,468 -0.05(-2.53%)
Mar 22, 2013 1.950 1.980 1.950 1.980 550,746 +0.04(+2.06%)
Mar 21, 2013 1.970 2.000 1.930 1.940 467,929 -0.06(-2.76%)
Mar 20, 2013 1.980 2.005 1.970 1.995 330,949 +0.02(+0.76%)
Mar 19, 2013 1.970 2.010 1.950 1.980 553,149 +0.01(+0.51%)
Mar 18, 2013 1.970 2.000 1.950 1.970 644,335 -0.03(-1.50%)
Mar 15, 2013 1.990 2.040 1.980 2.000 1,438,899 +0.02(+1.01%)
Mar 14, 2013 2.060 2.060 1.920 1.980 6,626,113 -0.23(-10.41%)
Mar 13, 2013 2.180 2.330 2.160 2.210 809,994 +0.01(+0.45%)
Mar 12, 2013 2.000 2.210 1.960 2.200 1,025,389 +0.20(+10.00%)
Mar 11, 2013 1.850 2.000 1.830 2.000 691,667 +0.15(+8.11%)
Mar 08, 2013 1.950 1.990 1.840 1.850 368,466 -0.07(-3.65%)
Mar 07, 2013 1.790 1.920 1.790 1.920 393,907 +0.09(+4.92%)
Mar 06, 2013 1.960 1.980 1.740 1.830 1,011,338 -0.14(-7.11%)
Mar 05, 2013 2.000 2.040 1.920 1.970 670,504 -0.04(-1.99%)
Mar 04, 2013 2.100 2.119 2.000 2.010 517,276 -0.10(-4.74%)
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 Telekurs USA
Postage Rates Bots go here