AIXG

Historical Stock Prices

$6.38
*  
0.36
5.98%
Get AIXG Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading AIXG now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 6.26 6.47 6.24 6.38 38,180
08/27/2015 5.91 6.1 5.91 6.02 31,367
08/26/2015 5.79 5.84 5.7 5.81 29,056
08/25/2015 5.91 5.93 5.65 5.65 49,178
08/24/2015 5.54 5.82 5.53 5.67 39,840
08/21/2015 5.92 6.02 5.85 5.87 54,367
08/20/2015 6.25 6.25 6.03 6.03 25,244
08/19/2015 6.17 6.195 6.1 6.17 23,556
08/18/2015 6.01 6.01 5.95 5.95 9,820
08/17/2015 5.99 6.03 5.96 6.01 7,267
08/14/2015 5.92 5.98 5.895 5.94 11,729
08/13/2015 5.97 6.09 5.96 6.05 45,753
08/12/2015 5.72 5.85 5.72 5.81 26,314
08/11/2015 5.85 5.85 5.72 5.8 42,763
08/10/2015 5.8 6 5.783 5.96 34,090
08/07/2015 5.99 6.02 5.95 5.99 23,450
08/06/2015 6.15 6.15 6.05 6.07 30,024
08/05/2015 6.38 6.49 6.35 6.47 29,973
08/04/2015 6.17 6.18 6.05 6.09 42,582
08/03/2015 5.98 6.02 5.9 5.94 24,699
07/31/2015 5.93 6.03 5.79 5.91 41,631
07/30/2015 5.44 5.56 5.4199 5.54 23,432
07/29/2015 5.53 5.54 5.45 5.47 40,112
07/28/2015 5.51 5.61 5.48 5.6 58,232
07/27/2015 5.59 6.02 5.59 5.85 102,965
07/24/2015 5.71 5.72 5.581 5.62 16,210
07/23/2015 5.73 5.75 5.66 5.7 24,619
07/22/2015 5.78 5.83 5.76 5.82 24,747
07/21/2015 5.91 5.99 5.88 5.96 25,469
07/20/2015 5.96 5.99 5.88 5.93 33,192
07/17/2015 5.75 5.81 5.72 5.78 46,647
07/16/2015 5.6 5.6101 5.53 5.5899 29,690
07/15/2015 5.44 5.46 5.4 5.41 49,529
07/14/2015 5.49 5.54 5.47 5.54 38,071
07/13/2015 5.79 5.82 5.7342 5.77 20,661
07/10/2015 5.95 6.05 5.9 6.02 20,489
07/09/2015 6.1 6.18 5.99 6.01 103,759
07/08/2015 6.47 6.52 6.43 6.46 54,937
07/07/2015 6.57 6.69 6.51 6.63 82,753
07/06/2015 6.62 6.7399 6.61 6.63 16,386
07/02/2015 6.83 6.85 6.75 6.78 46,381
07/01/2015 6.76 6.83 6.7 6.72 22,394
06/30/2015 6.7 6.79 6.64 6.74 38,485
06/29/2015 6.78 6.84 6.65 6.67 829,533
06/26/2015 7.03 7.115 6.975 7.03 107,454
06/25/2015 7.19 7.2 7.01 7.045 148,670
06/24/2015 7.31 7.31 7.2 7.2 14,936
06/23/2015 7.43 7.44 7.38 7.43 22,859
06/22/2015 7.27 7.29 7.24 7.24 14,762
06/19/2015 7.25 7.26 7.17 7.24 44,352
06/18/2015 7.58 7.63 7.52 7.52 17,410
06/17/2015 7.57 7.76 7.57 7.7299 27,095
06/16/2015 7.55 7.65 7.54 7.6 8,695
06/15/2015 7.43 7.61 7.43 7.59 17,798
06/12/2015 7.61 7.68 7.59 7.64 25,100
06/11/2015 7.7 7.74 7.6701 7.72 8,932
06/10/2015 7.72 7.77 7.7 7.74 5,927
06/09/2015 7.54 7.58 7.45 7.53 36,171
06/08/2015 7.68 7.77 7.68 7.77 14,509
06/05/2015 7.64 7.76 7.59 7.74 10,998
06/04/2015 7.84 7.86 7.73 7.74 37,878
06/03/2015 7.75 7.93 7.75 7.84 25,797
06/02/2015 7.54 7.63 7.5027 7.58 24,142
06/01/2015 7.57 7.584 7.51 7.54 32,218
05/29/2015 7.75 7.75 7.58 7.64 31,716
05/28/2015 7.72 7.77 7.7 7.7 19,536
*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?