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. The Anadigics 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.

Anadigics Historical Stock Price

DateOpenHighLowCloseVolume
2016-03-15 0.8491 0.8494 0.8491 0.8491 28,598
2016-03-14 0.8462 0.849 0.8456 0.8488 99,570
2016-03-11 0.8482 0.8494 0.8481 0.8482 6,398
2016-03-10 0.8498 0.8498 0.848 0.848 27,560
2016-03-09 0.8451 0.85 0.8441 0.8498 147,442
2016-03-08 0.8475 0.8482 0.8475 0.8481 13,553
2016-03-07 0.847 0.8494 0.8461 0.8489 45,809
2016-03-04 0.8455 0.8475 0.8444 0.8444 16,691
2016-03-03 0.8457 0.8469 0.8452 0.8464 1,900
2016-03-02 0.8454 0.8475 0.8441 0.8464 8,500
2016-03-01 0.8412 0.8478 0.8412 0.8454 5,774
2016-02-29 0.8479 0.8479 0.84 0.841 47,678
2016-02-26 0.8401 0.8401 0.8375 0.8398 156,716
2016-02-25 0.8395 0.8395 0.8258 0.8382 67,094
2016-02-24 0.8075 0.8348 0.8071 0.8348 75,975
2016-02-23 0.7653 0.7725 0.7652 0.7724 29,441
2016-02-22 0.76 0.7636 0.7576 0.7601 30,570
2016-02-19 0.7389 0.7395 0.7351 0.7379 2,202
2016-02-18 0.75 0.75 0.7252 0.7311 123,682
2016-02-17 0.6715 0.6869 0.6715 0.6807 3,200
2016-02-16 0.6701 0.6753 0.6701 0.6701 14,527
2016-02-12 0.6719 0.6721 0.6717 0.6721 600
2016-02-11 0.6735 0.6749 0.6651 0.6711 12,000
2016-02-10 0.6702 0.6769 0.6702 0.6733 9,001
2016-02-09 0.6809 0.6809 0.6752 0.6753 23,800
2016-02-08 0.6909 0.6909 0.6851 0.6851 981
2016-02-05 0.7002 0.719 0.7002 0.7151 2,350
2016-02-04 0.6901 0.7125 0.6901 0.7125 8,600
2016-02-03 0.6899 0.6949 0.6857 0.6911 70,553
2016-02-02 0.6861 0.6861 0.6856 0.6856 2,567

» More Anadigics Stock Price History

To see other companies like Anadigics (ANAD), view our stock market today for news, and other data.