ANAD Historical Prices | ANADIGICS, Inc. Stock

TSX

0.84% TSX Ventures 0.00%

Anadigics, Inc. (ANAD)

-NasdaqGS

1.93 0.04(2.03%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 29, 1995	19.75	20.00	19.50	19.87	48,600	8.83
Jun 28, 1995	20.25	20.25	19.75	19.75	19,100	8.78
Jun 27, 1995	19.25	20.25	19.25	20.25	71,300	9.00
Jun 26, 1995	21.00	21.38	19.25	20.00	99,400	8.89
Jun 23, 1995	22.00	22.00	21.50	21.75	13,700	9.67
Jun 22, 1995	21.75	22.25	21.50	22.00	60,300	9.78
Jun 21, 1995	22.50	23.25	21.50	22.00	67,000	9.78
Jun 20, 1995	23.25	23.25	22.50	22.50	43,000	10.00
Jun 19, 1995	22.00	24.75	22.00	22.50	136,800	10.00
Jun 16, 1995	21.75	22.50	21.25	22.50	68,400	10.00
Jun 15, 1995	20.25	21.25	20.25	20.75	40,000	9.22
Jun 14, 1995	19.50	20.50	19.50	20.38	34,000	9.06
Jun 13, 1995	19.25	20.00	19.00	19.75	114,300	8.78
Jun 12, 1995	18.75	19.25	18.50	18.50	115,400	8.22
Jun 9, 1995	19.50	19.50	18.75	19.00	10,400	8.44
Jun 8, 1995	18.75	19.50	18.25	19.12	80,300	8.50
Jun 7, 1995	19.00	19.50	18.25	18.25	249,300	8.11
Jun 6, 1995	18.50	19.50	18.50	19.25	52,900	8.56
Jun 5, 1995	18.50	18.75	18.25	18.50	50,400	8.22
Jun 2, 1995	17.75	18.25	17.25	18.25	298,400	8.11
Jun 1, 1995	17.25	17.50	16.75	17.00	76,500	7.56
May 31, 1995	17.00	17.50	16.75	17.25	92,900	7.67
May 30, 1995	18.50	18.50	17.00	17.00	153,700	7.56
May 26, 1995	19.00	19.00	18.00	18.50	32,600	8.22
May 25, 1995	19.25	19.75	19.00	19.00	264,200	8.44
May 24, 1995	19.50	20.25	19.25	19.37	156,600	8.61
May 23, 1995	20.75	20.75	19.25	19.50	455,000	8.67
May 22, 1995	19.75	20.75	19.25	20.00	145,400	8.89
May 19, 1995	19.63	20.00	18.75	19.25	141,100	8.56
May 18, 1995	18.50	20.75	18.50	19.75	222,300	8.78
May 17, 1995	18.50	19.25	18.00	18.50	283,300	8.22
May 16, 1995	18.00	19.00	17.75	18.50	574,600	8.22
May 15, 1995	16.50	17.25	16.00	17.25	57,200	7.67
May 12, 1995	15.75	16.50	15.75	16.50	60,100	7.33
May 11, 1995	16.13	16.13	15.75	16.00	27,700	7.11
May 10, 1995	15.75	16.25	15.75	15.75	81,700	7.00
May 9, 1995	16.00	16.50	15.50	15.75	202,700	7.00
May 8, 1995	16.25	16.50	16.00	16.50	92,700	7.33
May 5, 1995	16.75	17.00	16.25	16.75	42,800	7.44
May 4, 1995	15.50	17.25	15.00	16.50	370,100	7.33
May 3, 1995	14.75	15.75	14.63	15.25	385,200	6.78
May 2, 1995	13.25	14.75	13.25	14.50	246,600	6.44
May 1, 1995	13.25	14.00	13.25	13.75	164,500	6.11
Apr 28, 1995	13.25	13.75	13.25	13.37	496,400	5.94
Apr 27, 1995	13.25	13.75	13.25	13.25	322,200	5.89
Apr 26, 1995	13.50	14.00	13.25	13.50	384,500	6.00
Apr 25, 1995	14.25	14.75	13.50	13.50	1,181,200	6.00
Apr 24, 1995	15.25	15.25	14.25	14.50	625,000	6.44
Apr 21, 1995	14.75	15.25	13.75	14.63	4,604,400	6.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On ANAD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Anadigics, Inc. (ANAD)