Anadigics Stock Price History, ANAD Historical Prices

Add to My Stocks
$0.85 $0 (0%) ANAD stock closing price Mar 15, 2016 (Closing)

We provide 10 years stock price data for free. You can download Anadigics stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Anadigics price to earnings ratio data. The Anadigics stock price history chart shows that the stock price was at a low of $0.21 on Sep 28, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-03-15 0.85 0.85 0.85 0.85 2,332,182 - 1.12
2016-03-14 0.85 0.85 0.85 0.85 2,542,303 - 1.12
2016-03-11 0.85 0.85 0.85 0.85 346,709 - 1.12
2016-03-10 0.85 0.85 0.85 0.85 664,184 - 1.12
2016-03-09 0.85 0.85 0.84 0.85 1,767,736 - 1.11
2016-03-08 0.85 0.85 0.85 0.85 555,593 - 1.12
2016-03-07 0.84 0.85 0.84 0.85 1,171,028 - 1.12
2016-03-04 0.84 0.85 0.84 0.84 775,238 - 1.11
2016-03-03 0.85 0.85 0.84 0.85 279,668 - 1.11
2016-03-02 0.84 0.85 0.84 0.85 455,374 - 1.11
2016-03-01 0.84 0.85 0.84 0.85 667,305 - 1.11
2016-02-29 0.84 0.85 0.84 0.84 1,944,954 - 1.11
2016-02-26 0.85 0.85 0.84 0.85 832,252 - 1.12
2016-02-25 0.84 0.84 0.82 0.84 1,602,533 - 1.1
2016-02-24 0.8 0.84 0.8 0.83 3,074,454 - 1.09
2016-02-23 0.76 0.77 0.76 0.77 937,648 - 1.02
2016-02-22 0.74 0.76 0.74 0.76 736,053 - 1
2016-02-19 0.73 0.74 0.73 0.74 134,984 - 0.97
2016-02-18 0.75 0.75 0.72 0.73 1,765,808 - 0.96
2016-02-17 0.67 0.69 0.67 0.68 147,336 - 0.9
2016-02-16 0.67 0.68 0.67 0.67 151,076 - 0.88
2016-02-15 0 0 0 0.67 0 - -
2016-02-12 0.67 0.68 0.67 0.67 133,803 - 0.89
2016-02-11 0.64 0.68 0.59 0.68 286,166 - 0.89
2016-02-10 0.67 0.68 0.67 0.68 264,239 - 0.89
2016-02-09 0.68 0.69 0.68 0.68 346,446 - 0.89
2016-02-08 0.69 0.7 0.69 0.69 362,429 - 0.9
2016-02-05 0.7 0.72 0.7 0.7 158,589 - 0.93
2016-02-04 0.69 0.72 0.69 0.7 140,586 - 0.92
2016-02-03 0.69 0.7 0.69 0.69 359,305 - 0.91
2016-02-02 0.68 0.7 0.68 0.69 207,755 - 0.9
2016-02-01 0.69 0.7 0.69 0.69 196,908 - 0.91
2016-01-29 0.7 0.7 0.69 0.69 503,573 - 0.91
2016-01-28 0.67 0.7 0.67 0.69 191,968 - 0.91
2016-01-27 0.7 0.71 0.69 0.69 51,828 - 0.91
2016-01-26 0.68 0.7 0.68 0.7 566,996 - 0.92
2016-01-25 0.68 0.69 0.68 0.68 1,387,637 - 0.9
2016-01-22 0.65 0.66 0.65 0.65 816,124 - 0.86
2016-01-21 0.65 0.65 0.65 0.65 450,093 - 0.85
2016-01-20 0.65 0.66 0.65 0.65 2,218,353 - 0.86
2016-01-19 0.66 0.66 0.65 0.65 2,498,399 - 0.85
2016-01-18 0 0 0 0.67 0 - -
2016-01-15 0.67 0.67 0.66 0.67 749,687 - 0.88
2016-01-14 0.67 0.68 0.67 0.68 349,707 - 0.9
2016-01-13 0.68 0.68 0.67 0.67 929,839 - 0.88
2016-01-12 0.66 0.68 0.66 0.68 1,959,545 - 0.9
2016-01-11 0.65 0.65 0.62 0.62 639,334 - 0.82
2016-01-08 0.65 0.67 0.63 0.65 403,970 - 0.85
2016-01-07 0.66 0.66 0.64 0.65 965,405 - 0.85
2016-01-06 0.67 0.67 0.65 0.66 1,632,668 - 0.87
2016-01-05 0.68 0.68 0.65 0.67 1,081,282 - 0.88
2016-01-04 0.66 0.69 0.66 0.68 1,064,271 - 0.9
2016-01-01 0 0 0 0.64 0 - -
2015-12-31 0.6 0.64 0.6 0.64 711,861 - 0.84
2015-12-30 0.54 0.6 0.54 0.6 1,012,380 - 0.79
2015-12-29 0.61 0.61 0.58 0.59 575,980 - 0.78
2015-12-28 0.56 0.61 0.56 0.59 1,143,328 - 0.78
2015-12-25 0 0 0 0.55 0 - -
2015-12-24 0.54 0.56 0.54 0.55 395,192 - 0.72
2015-12-23 0.54 0.58 0.52 0.54 1,850,392 - 0.71
2015-12-22 0.48 0.48 0.45 0.47 3,343,816 - 0.62
2015-12-21 0.48 0.49 0.48 0.48 919,944 - 0.63
2015-12-18 0.47 0.49 0.47 0.49 2,138,180 - 0.64
2015-12-17 0.47 0.49 0.47 0.48 2,519,936 - 0.63
2015-12-16 0.46 0.49 0.43 0.48 7,352,931 - 0.63
2015-12-15 0.37 0.38 0.36 0.37 566,896 - 0.49
2015-12-14 0.37 0.38 0.36 0.37 684,797 - 0.48
2015-12-11 0.37 0.38 0.37 0.37 576,755 - 0.49
2015-12-10 0.38 0.39 0.37 0.38 546,226 - 0.51
2015-12-09 0.39 0.4 0.37 0.38 492,369 - 0.5
2015-12-08 0.35 0.39 0.35 0.38 2,100,759 - 0.5
2015-12-07 0.35 0.35 0.34 0.34 1,536,081 - 0.45
2015-12-04 0.34 0.35 0.34 0.35 361,720 - 0.46
2015-12-03 0.34 0.35 0.34 0.35 1,025,369 - 0.46
2015-12-02 0.35 0.35 0.34 0.34 1,311,797 - 0.45
2015-12-01 0.35 0.35 0.35 0.35 339,362 - 0.46
2015-11-30 0.34 0.35 0.34 0.35 680,610 - 0.46
2015-11-27 0.35 0.35 0.34 0.34 182,147 - 0.45
2015-11-26 0 0 0 0.34 0 - -
2015-11-25 0.35 0.35 0.34 0.34 474,520 - 0.45
2015-11-24 0.34 0.35 0.34 0.35 1,126,265 - 0.46
2015-11-23 0.34 0.34 0.34 0.34 1,003,414 - 0.45
2015-11-20 0.34 0.34 0.34 0.34 544,338 - 0.45
2015-11-19 0.34 0.34 0.34 0.34 799,283 - 0.45
2015-11-18 0.34 0.34 0.34 0.34 786,089 - 0.44
2015-11-17 0.34 0.34 0.34 0.34 1,232,913 - 0.44
2015-11-16 0.34 0.34 0.34 0.34 1,181,917 - 0.44
2015-11-13 0.34 0.34 0.34 0.34 3,305,083 - 0.44
2015-11-12 0.34 0.34 0.34 0.34 9,069,567 - -
Get more Data

Anadigics Stock History Chart

View ANAD PE ratio, PS ratio stocks charts and compare with peers.
ANAD Chart
Note: Compare Anadigics stock price history with the index and industry peers.

Anadigics Stock Price History: Past 5 years

Max Stock Price2.42Jul 25,2013
Min Stock Price0.21Sep 28,2015
Avg Stock Price1.14

Anadigics Historical PS ratio: Past 5 years

Max PS Ratio1.6Jul 25,2013
Min PS Ratio0.24Sep 29,2015
Avg PS Ratio0.9

ANAD Industry Peers

Company Price Change (%)
Emagin (EMAN)1.850.05 (2.78%)
Poet Tech Inc (POETF)0.230.02 (8%)
Qorvo (QRVO)83.460.05 (0.06%)
M/a-com Technology (MTSI)25.180.82 (3.37%)
Analog Devices (ADI)1010.94 (0.94%)
Intersil (ISIL)22.490 (0%)
Maxim Integrated Products (MXIM)60.660.31 (0.51%)

Anadigics share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Anadigics stock analysis. The price movement is easily depicted in the Anadigics stock price history chart. An abnormally high daily 2,332,182 typically implies breaking news or earnings release. ANAD stock closed at $0.85 and traded with a volume of 2,332,182 on the last trading day. Anadigics historical P/S ratio was at a high of 1.6 on Jul 25, 2013 and a low of 0.24 on Sep 29, 2015.