Anadigics Stock Price History, ANAD Historical Prices

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

Anadigics stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Anadigics price to earnings ratio data. The stock price was at a 5 year high of 19.34 on 23 Oct, 2007 as seen from Anadigics stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-03-150.850.850.850.852332182N/A1.12
2016-03-140.850.850.850.852542303N/A1.12
2016-03-110.850.850.850.85346709N/A1.12
2016-03-100.850.850.850.85664184N/A1.12
2016-03-090.850.850.840.851767736N/A1.11
2016-03-080.850.850.850.85555593N/A1.12
2016-03-070.840.850.840.851171028N/A1.12
2016-03-040.840.850.840.84775238N/A1.11
2016-03-030.850.850.840.85279668N/A1.11
2016-03-020.840.850.840.85455374N/A1.11
2016-03-010.840.850.840.85667305N/A1.11
2016-02-290.840.850.840.841944954N/A1.11
2016-02-260.850.850.840.85832252N/A1.12
2016-02-250.840.840.820.841602533N/A1.10
2016-02-240.800.840.800.833074454N/A1.09
2016-02-230.760.770.760.77937648N/A1.02
2016-02-220.740.760.740.76736053N/A1.00
2016-02-190.730.740.730.74134984N/A0.97
2016-02-180.750.750.720.731765808N/A0.96
2016-02-170.670.690.670.68147336N/A0.90
2016-02-160.670.680.670.67151076N/A0.88
2016-02-150.000.000.000.670N/AN/A
2016-02-120.670.680.670.67133803N/A0.89
2016-02-110.640.680.590.68286166N/A0.89
2016-02-100.670.680.670.68264239N/A0.89
2016-02-090.680.690.680.68346446N/A0.89
2016-02-080.690.700.690.69362429N/A0.90
2016-02-050.700.720.700.70158589N/A0.93
2016-02-040.690.720.690.70140586N/A0.92
2016-02-030.690.700.690.69359305N/A0.91
2016-02-020.680.700.680.69207755N/A0.90
2016-02-010.690.700.690.69196908N/A0.91
2016-01-290.700.700.690.69503573N/A0.91
2016-01-280.670.700.670.69191968N/A0.91
2016-01-270.700.710.690.6951828N/A0.91
2016-01-260.680.700.680.70566996N/A0.92
2016-01-250.680.690.680.681387637N/A0.90
2016-01-220.650.660.650.65816124N/A0.86
2016-01-210.650.650.650.65450093N/A0.85
2016-01-200.650.660.650.652218353N/A0.86
2016-01-190.660.660.650.652498399N/A0.85
2016-01-180.000.000.000.670N/AN/A
2016-01-150.670.670.660.67749687N/A0.88
2016-01-140.670.680.670.68349707N/A0.90
2016-01-130.680.680.670.67929839N/A0.88
2016-01-120.660.680.660.681959545N/A0.90
2016-01-110.650.650.620.62639334N/A0.82
2016-01-080.650.670.630.65403970N/A0.85
2016-01-070.660.660.640.65965405N/A0.85
2016-01-060.670.670.650.661632668N/A0.87
2016-01-050.680.680.650.671081282N/A0.88
2016-01-040.660.690.660.681064271N/A0.90
2016-01-010.000.000.000.640N/AN/A
2015-12-310.600.640.600.64711861N/A0.84
2015-12-300.540.600.540.601012380N/A0.79
2015-12-290.610.610.580.59575980N/A0.78
2015-12-280.560.610.560.591143328N/A0.78
2015-12-250.000.000.000.550N/AN/A
2015-12-240.540.560.540.55395192N/A0.72
2015-12-230.540.580.520.541850392N/A0.71
2015-12-220.480.480.450.473343816N/A0.62
2015-12-210.480.490.480.48919944N/A0.63
2015-12-180.470.490.470.492138180N/A0.64
2015-12-170.470.490.470.482519936N/A0.63
2015-12-160.460.490.430.487352931N/A0.63
2015-12-150.370.380.360.37566896N/A0.49
2015-12-140.370.380.360.37684797N/A0.48
2015-12-110.370.380.370.37576755N/A0.49
2015-12-100.380.390.370.38546226N/A0.51
2015-12-090.390.400.370.38492369N/A0.50
2015-12-080.350.390.350.382100759N/A0.50
2015-12-070.350.350.340.341536081N/A0.45
2015-12-040.340.350.340.35361720N/A0.46
2015-12-030.340.350.340.351025369N/A0.46
2015-12-020.350.350.340.341311797N/A0.45
2015-12-010.350.350.350.35339362N/A0.46
2015-11-300.340.350.340.35680610N/A0.46
2015-11-270.350.350.340.34182147N/A0.45
2015-11-260.000.000.000.340N/AN/A
2015-11-250.350.350.340.34474520N/A0.45
2015-11-240.340.350.340.351126265N/A0.46
2015-11-230.340.340.340.341003414N/A0.45
2015-11-200.340.340.340.34544338N/A0.45
2015-11-190.340.340.340.34799283N/A0.45
2015-11-180.340.340.340.34786089N/A0.44
2015-11-170.340.340.340.341232913N/A0.44
2015-11-160.340.340.340.341181917N/A0.44
2015-11-130.340.340.340.343305083N/A0.44
2015-11-120.340.340.340.349069567N/A0.40
Get more Data

Anadigics Stock 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 Historical Prices: Past 5 years

Max Stock Price 2.8 Feb 19,2013
Min Stock Price 0.21 Sep 28,2015
Avg Stock Price 1.31

Anadigics Historical PS ratio: Past 5 years

Max PS Ratio 1.68 Feb 19,2013
Min PS Ratio 0.24 Sep 29,2015
Avg PS Ratio 0.94

ANAD Industry Peers

Company Price Change (%)
Quicklogic (QUIK)1.70.02 (1.16%)
Actions Semiconductor (ACTS)2.140 (0%)
Maxlinear (MXL)22.950.31 (1.37%)
Skyworks Solutions (SWKS)103.080.95 (0.93%)
Parkervision (PRKR)1.650.02 (1.2%)
Qorvo (QRVO)71.20.59 (0.84%)
M/a-com Technology (MTSI)43.271.58 (3.79%)

We provide Anadigics historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Anadigics stock analysis. Anadigics stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   ANAD saw an opening price of 0.85, and a closing price of 0.85 on 15 Mar, 2016. Anadigics historical P/S ratio was at a high of 5.54 on 23 Oct, 2007 and a low of 0.24 on 29 Sep, 2015. .