ANADIGICS Historical Stock Price

Below is the stock price history for Anadigics ANAD. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Anadigics stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Anadigics Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-21	2.00	2.01	1.93	1.99	21,549
2012-05-18	2.02	2.05	1.905	1.925	27,583
2012-05-17	2.07	2.07	2.00	2.00	28,373
2012-05-16	1.915	2.10	1.915	2.06	37,213
2012-05-15	1.985	2.02	1.95	1.95	15,359
2012-05-14	1.95	2.02	1.91	2.01	11,775
2012-05-11	2.00	2.02	1.93	1.95	12,769
2012-05-10	2.05	2.05	2.00	2.00	9,609
2012-05-09	2.01	2.03	2.00	2.01	8,442
2012-05-08	2.01	2.04	1.99	2.04	11,307
2012-05-07	2.02	2.02	1.99	2.015	17,685
2012-05-04	2.00	2.01	1.98	1.995	25,318
2012-05-03	2.16	2.18	2.00	2.01	38,890
2012-05-02	2.05	2.16	2.05	2.16	21,522
2012-05-01	2.20	2.24	2.18	2.195	21,513
2012-04-30	2.22	2.29	2.19	2.195	23,592
2012-04-27	2.20	2.25	2.16	2.25	9,574
2012-04-26	2.24	2.24	2.16	2.21	10,328
2012-04-25	2.25	2.25	2.18	2.195	17,844
2012-04-24	2.18	2.22	2.16	2.205	22,357
2012-04-23	2.221	2.23	2.17	2.215	35,706
2012-04-20	2.30	2.305	2.23	2.23	26,258
2012-04-19	2.28	2.33	2.235	2.25	59,116
2012-04-18	2.27	2.28	2.24	2.25	55,244
2012-04-17	2.28	2.31	2.265	2.275	27,883
2012-04-16	2.33	2.33	2.235	2.25	21,458
2012-04-13	2.39	2.39	2.30	2.345	23,827
2012-04-12	2.41	2.49	2.37	2.37	34,529
2012-04-11	2.28	2.355	2.25	2.35	27,279
2012-04-10	2.24	2.31	2.20	2.26	38,712

» More Anadigics Stock Price History