ANAD

ANADIGICS, Inc. Historical Stock Prices

$0.6265
*  
0.0005
0.08%
Get ANAD Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading ANAD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ANAD 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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  0.63  0.64  0.6256  0.6265 213,402
08/28/2014 0.632 0.6499 0.6251 0.626 134,966
08/27/2014 0.621 0.65 0.62 0.63 217,209
08/26/2014 0.6299 0.6506 0.61 0.64 201,991
08/25/2014 0.63 0.64 0.62 0.62 250,924
08/22/2014 0.63 0.64 0.6231 0.63 141,655
08/21/2014 0.62 0.64 0.6133 0.64 189,370
08/20/2014 0.63 0.635 0.62 0.6218 172,363
08/19/2014 0.63 0.65 0.63 0.63 235,304
08/18/2014 0.62 0.6392 0.62 0.6319 154,554
08/15/2014 0.645 0.6597 0.62 0.62 338,325
08/14/2014 0.635 0.68 0.635 0.6351 412,311
08/13/2014 0.66 0.68 0.6229 0.6462 327,696
08/12/2014 0.66 0.6601 0.6467 0.6504 540,361
08/11/2014 0.69 0.69 0.66 0.6605 381,440
08/08/2014 0.67 0.7 0.65 0.6805 474,700
08/07/2014 0.7 0.73 0.5689 0.6648 3,279,309
08/06/2014 0.761 0.7679 0.704 0.7679 724,995
08/05/2014 0.76 0.79 0.74 0.761 772,376
08/04/2014 0.8 0.82 0.79 0.79 422,902
08/01/2014 0.81 0.81 0.7972 0.81 244,148
07/31/2014 0.82 0.82 0.8 0.8 398,660
07/30/2014 0.82 0.829 0.805 0.8179 189,505
07/29/2014 0.81 0.8193 0.8025 0.805 304,941
07/28/2014 0.81 0.827 0.8015 0.81 279,219
07/25/2014 0.82 0.8388 0.8088 0.8103 537,071
07/24/2014 0.8105 0.8396 0.8105 0.8396 372,395
07/23/2014 0.87 0.87 0.8113 0.8116 566,646
07/22/2014 0.82 0.8684 0.82 0.86 644,305
07/21/2014 0.83 0.8449 0.8105 0.8217 497,660
07/18/2014 0.8395 0.8435 0.83 0.8301 190,173
07/17/2014 0.83 0.84 0.83 0.8303 393,912
07/16/2014 0.83 0.8407 0.83 0.8301 157,106
07/15/2014 0.84 0.84 0.83 0.83 333,547
07/14/2014 0.85 0.865 0.83 0.83 248,722
07/11/2014 0.84 0.87 0.83 0.83 290,268
07/10/2014 0.81 0.85 0.81 0.8352 249,688
07/09/2014 0.84 0.8695 0.81 0.82 449,460
07/08/2014 0.85 0.8799 0.85 0.85 889,477
07/07/2014 0.92 0.9201 0.85 0.85 1,147,790
07/03/2014 0.92 0.9273 0.89 0.92 556,546
07/02/2014 0.85 0.92 0.85 0.89 1,532,791
07/01/2014 0.83 0.865 0.815 0.85 1,443,277
06/30/2014 0.85 0.85 0.8 0.8092 3,157,219
06/27/2014 0.9 0.9201 0.79 0.852 16,761,830
06/26/2014 1.07 1.07 1.02 1.04 774,517
06/25/2014 1.06 1.09 1.01 1.06 1,517,230
06/24/2014 1.12 1.14 1.04 1.05 1,337,136
06/23/2014 1.19 1.19 1.11 1.11 1,119,320
06/20/2014 1.23 1.235 1.18 1.18 1,005,498
06/19/2014 1.23 1.25 1.19 1.22 423,142
06/18/2014 1.19 1.25 1.18 1.24 851,740
06/17/2014 1.18 1.22 1.17 1.19 701,604
06/16/2014 1.2 1.25 1.16 1.17 545,799
06/13/2014 1.15 1.23 1.1318 1.22 875,359
06/12/2014 1.18 1.18 1.12 1.15 725,209
06/11/2014 1.24 1.26 1.17 1.18 1,065,671
06/10/2014 1.22 1.29 1.215 1.26 408,376
06/09/2014 1.25 1.3 1.205 1.22 671,698
06/06/2014 1.36 1.36 1.22 1.24 773,029
06/05/2014 1.35 1.38 1.25 1.34 1,936,766
06/04/2014 1.12 1.4 1.12 1.35 3,177,208
06/03/2014 1.07 1.15 1.07 1.13 1,052,579
06/02/2014 1.09 1.0999 1.05 1.05 324,007
05/30/2014 1.11 1.12 1.05 1.08 606,178
05/29/2014 1.15 1.165 1.09 1.1 226,919
05/28/2014 1.13 1.2 1.125 1.14 372,163
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?