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 |
| 2013-05-21 | 1.93 | 1.96 | 1.91 | 1.95 | 41,616 |
| 2013-05-20 | 1.94 | 1.98 | 1.91 | 1.95 | 21,321 |
| 2013-05-17 | 1.99 | 2.01 | 1.91 | 1.94 | 58,731 |
| 2013-05-16 | 1.985 | 2.01 | 1.91 | 1.96 | 131,274 |
| 2013-05-15 | 1.88 | 1.90 | 1.85 | 1.86 | 32,607 |
| 2013-05-14 | 1.91 | 1.92 | 1.88 | 1.89 | 78,309 |
| 2013-05-13 | 1.97 | 1.97 | 1.91 | 1.915 | 57,949 |
| 2013-05-10 | 1.97 | 1.99 | 1.915 | 1.955 | 103,862 |
| 2013-05-09 | 1.95 | 1.95 | 1.86 | 1.91 | 35,181 |
| 2013-05-08 | 2.05 | 2.05 | 1.98 | 1.985 | 27,427 |
| 2013-05-07 | 2.04 | 2.08 | 2.01 | 2.07 | 91,793 |
| 2013-05-06 | 2.04 | 2.11 | 2.02 | 2.025 | 197,007 |
| 2013-05-03 | 2.02 | 2.10 | 2.01 | 2.035 | 111,403 |
| 2013-05-02 | 2.06 | 2.06 | 1.975 | 1.98 | 32,749 |
| 2013-05-01 | 2.12 | 2.12 | 2.02 | 2.05 | 55,582 |
| 2013-04-30 | 2.18 | 2.29 | 2.07 | 2.11 | 412,280 |
| 2013-04-29 | 1.95 | 2.00 | 1.93 | 1.96 | 16,614 |
| 2013-04-25 | 1.89 | 1.94 | 1.88 | 1.885 | 34,073 |
| 2013-04-24 | 1.78 | 1.90 | 1.78 | 1.895 | 22,686 |
| 2013-04-23 | 1.72 | 1.79 | 1.72 | 1.79 | 23,852 |
| 2013-04-22 | 1.74 | 1.75 | 1.675 | 1.70 | 48,127 |
| 2013-04-19 | 1.77 | 1.77 | 1.71 | 1.72 | 57,116 |
| 2013-04-18 | 1.84 | 1.84 | 1.72 | 1.73 | 58,472 |
| 2013-04-17 | 1.92 | 1.92 | 1.79 | 1.79 | 50,076 |
| 2013-04-16 | 1.93 | 1.955 | 1.90 | 1.94 | 37,332 |
| 2013-04-15 | 1.98 | 1.98 | 1.86 | 1.90 | 83,769 |
| 2013-04-12 | 2.00 | 2.02 | 1.99 | 2.00 | 82,850 |
| 2013-04-11 | 2.01 | 2.02 | 1.97 | 1.99 | 42,826 |
| 2013-04-10 | 2.005 | 2.05 | 1.98 | 2.005 | 124,678 |
| 2013-04-09 | 2.00 | 2.00 | 1.97 | 1.98 | 53,440 |
» More Anadigics Stock Price History
