AIXG

Aixtron SE Historical Stock Prices

$8.08
*  
0.07
0.87%
Get AIXG Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading AIXG now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AIXG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  8.16  8.17  8.02  8.08 90,052
03/02/2015 8.07 8.08 7.96 8.01 46,807
02/27/2015 7.99 8.02 7.9 7.95 48,019
02/26/2015 8.35 8.37 8.15 8.16 77,807
02/25/2015 8.39 8.7 8.39 8.67 60,329
02/24/2015 8.71 8.71 8.52 8.6 256,797
02/23/2015 7.9 8.07 7.85 8.05 54,001
02/20/2015 8.03 8.19 8.01 8.13 75,716
02/19/2015 7.96 8.02 7.86 7.87 64,254
02/18/2015 8.22 8.27 8.15 8.18 229,913
02/17/2015 8.11 8.17 8.07 8.12 119,261
02/13/2015 8.14 8.18 7.895 7.96 163,514
02/12/2015 8.31 8.39 8.29 8.33 47,512
02/11/2015 8.32 8.33 8.18 8.225 73,029
02/10/2015 8.17 8.18 8.09 8.16 42,002
02/09/2015 8.02 8.15 8.02 8.06 42,920
02/06/2015 8.06 8.17 8.02 8.04 65,413
02/05/2015 8.005 8.02 7.87 8 83,241
02/04/2015 7.66 7.7 7.56 7.65 52,013
02/03/2015 7.54 7.56 7.4 7.49 81,071
02/02/2015 7.47 7.5 7.11 7.24 152,092
01/30/2015 7.98 8.02 7.84 7.85 82,355
01/29/2015 7.9 7.93 7.62 7.72 69,173
01/28/2015 8.04 8.09 7.92 7.92 92,225
01/27/2015 8.32 8.4 8.31 8.35 35,709
01/26/2015 8.52 8.52 8.36 8.42 74,213
01/23/2015 8.31 8.49 8.27 8.41 115,289
01/22/2015 8.85 8.85 8.68 8.78 283,718
01/21/2015 9.1 9.14 8.9 8.99 152,969
01/20/2015 9.16 9.17 9.02 9.08 77,071
01/16/2015 8.98 8.98 8.82 8.9 56,044
01/15/2015 9.01 9.21 8.98 9.09 70,782
01/14/2015 9.14 9.43 9.11 9.38 74,511
01/13/2015 9.39 9.43 9.24 9.28 80,761
01/12/2015 9.76 9.77 9.61 9.66 56,372
01/09/2015 9.85 10.07 9.7 10.02 75,452
01/08/2015 10.46 10.62 10.46 10.61 53,282
01/07/2015 10.47 10.5655 10.38 10.45 66,353
01/06/2015 10.81 10.82 10.49 10.49 77,619
01/05/2015 11.29 11.29 11.02 11.08 83,351
01/02/2015 11.39 11.43 11.11 11.21 65,664
12/31/2014 11.37 11.41 11.2 11.21 53,169
12/30/2014 11.29 11.389 11.29 11.3 42,239
12/29/2014 10.95 11.1 10.91 11.04 69,937
12/26/2014 11.03 11.14 10.98 11.1 32,250
12/24/2014 11.06 11.14 10.99 10.99 34,788
12/23/2014 10.89 11.07 10.87 11.03 34,078
12/22/2014 11.09 11.17 11.02 11.15 84,588
12/19/2014 11.34 11.36 11.21 11.27 52,155
12/18/2014 11.33 11.46 11.31 11.43 51,453
12/17/2014 11.08 11.2 11.043 11.15 114,471
12/16/2014 11.01 11.07 10.8 10.9 84,546
12/15/2014 11.31 11.34 11 11 132,471
12/12/2014 11.3 11.3 11.07 11.1 135,018
12/11/2014 11.18 11.36 11.15 11.24 117,134
12/10/2014 11.26 11.32 11.17 11.24 128,500
12/09/2014 11.17 11.18 11.09 11.17 114,702
12/08/2014 11.44 11.44 11.22 11.25 86,297
12/05/2014 11.36 11.43 11.305 11.37 133,891
12/04/2014 11.44 11.48 11.38 11.4 97,473
12/03/2014 11.41 11.6 11.41 11.56 127,648
12/02/2014 11.36 11.39 11.28 11.37 60,403
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?