AIXTRON SE SPONSORED ADR Historical Stock Price

Below is the stock price history for Aixtron Se Sponsored Adr AIXG. Data is recorded each day for the historical open, high, low, close and volume. The Aixtron Se Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aixtron Se Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2016-12-30 3.06 3.15 3.06 3.08 3,900
2016-12-29 3.15 3.22 3.15 3.22 6,600
2016-12-28 3.10 3.14 3.10 3.14 1,000
2016-12-27 3.21 3.27 3.17 3.17 2,022
2016-12-23 3.25 3.25 3.15 3.20 2,350
2016-12-22 3.21 3.21 3.10 3.12 350
2016-12-21 3.20 3.31 3.20 3.25 3,514
2016-12-20 3.35 3.35 3.20 3.25 13,840
2016-12-19 3.54 3.54 3.45 3.47 5,350
2016-12-16 3.60 3.69 3.60 3.63 4,534
2016-12-15 3.60 3.60 3.60 3.60 100
2016-12-14 3.91 3.91 3.80 3.80 300
2016-12-13 3.96 3.96 3.91 3.91 1,100
2016-12-09 4.04 4.04 4.04 4.04 1,000
2016-12-08 4.06 4.06 4.06 4.06 400
2016-12-02 4.00 4.00 4.00 4.00 100
2016-12-01 3.92 4.00 3.92 4.00 2,620
2016-11-30 4.06 4.07 4.05 4.05 2,300
2016-11-28 3.98 3.98 3.98 3.98 200
2016-11-25 4.17 4.17 4.17 4.17 100
2016-11-23 4.25 4.25 4.25 4.25 100
2016-11-22 4.65 4.65 4.62 4.62 1,100
2016-11-21 4.52 4.67 4.52 4.66 1,654
2016-11-18 5.02 5.02 5.02 5.02 211
2016-11-15 5.28 5.28 5.28 5.28 200
2016-11-08 5.20 5.20 5.20 5.20 100
2016-11-07 5.49 5.49 5.49 5.49 200
2016-11-03 5.15 5.15 5.15 5.15 200
2016-11-02 5.12 5.13 5.12 5.13 2,643
2016-10-31 5.05 5.05 5.05 5.05 100

» More Aixtron Se Sponsored Adr Stock Price History

To see other companies like Aixtron Se Sponsored Adr (AIXG), view our stock market today for news, and other data.