AIXG

Aixtron SE Historical Stock Prices

$7.4
*  
0.02
0.27%
Get AIXG Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading AIXG now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AIXG Pre-Market
 
 
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 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.45  7.45  7.37  7.40 18,258
04/20/2015 7.45 7.45 7.37 7.4 18,281
04/17/2015 7.33 7.41 7.32 7.38 36,295
04/16/2015 7.48 7.52 7.44 7.47 28,287
04/15/2015 7.47 7.48 7.37 7.39 61,209
04/14/2015 7.49 7.51 7.45 7.49 18,229
04/13/2015 7.57 7.58 7.46 7.49 39,708
04/10/2015 7.57 7.6 7.56 7.6 26,824
04/09/2015 7.6 7.6 7.47 7.53 54,734
04/08/2015 7.6 7.61 7.51 7.56 32,967
04/07/2015 7.79 7.84 7.73 7.75 49,160
04/06/2015 7.71 7.78 7.71 7.75 26,426
04/02/2015 7.75 7.79 7.64 7.68 44,977
04/01/2015 7.45 7.45 7.33 7.33 33,911
03/31/2015 7.59 7.6 7.5 7.52 32,339
03/30/2015 7.45 7.6 7.45 7.59 420,748
03/27/2015 7.37 7.42 7.29 7.39 131,068
03/26/2015 7.39 7.46 7.31 7.44 124,962
03/25/2015 7.8 7.82 7.59 7.6 72,269
03/24/2015 7.75 7.78 7.71 7.75 26,040
03/23/2015 7.71 7.78 7.69 7.77 28,953
03/20/2015 7.64 7.76 7.62 7.72 27,157
03/19/2015 7.49 7.58 7.49 7.56 41,914
03/18/2015 7.39 7.54 7.39 7.515 97,963
03/17/2015 7.66 7.68 7.54 7.56 59,480
03/16/2015 7.71 7.74 7.69 7.7 19,935
03/13/2015 7.57 7.61 7.48 7.58 18,924
03/12/2015 7.66 7.66 7.5 7.52 26,291
03/11/2015 7.75 7.78 7.7 7.74 29,245
03/10/2015 7.71 7.72 7.61 7.62 49,939
03/09/2015 8 8.01 7.92 7.97 33,211
03/06/2015 7.99 8.02 7.93 7.95 17,812
03/05/2015 8.04 8.1 8.02 8.06 27,777
03/04/2015 8.08 8.16 8.05 8.15 51,859
03/03/2015 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?