Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aixtron Se (OP: AIXXF )

22.40 -2.13 (-8.69%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 6.390 6.390 6.390 0 -0.20(-3.03%)
May 25, 2017 6.590 6.590 6.590 0 +0.34(+5.44%)
May 24, 2017 6.250 6.250 6.250 6.250 1,265 +0.89(+16.63%)
Apr 26, 2017 5.359 5.359 5.359 5 +0.55(+11.41%)
Apr 25, 2017 4.750 4.810 4.700 4.810 3,200 +0.55(+12.91%)
Apr 24, 2017 4.260 4.260 4.260 4.260 1,000 +0.34(+8.67%)
Apr 10, 2017 3.920 3.920 3.920 0 +0.26(+7.10%)
Mar 21, 2017 3.660 3.660 3.660 0 +0.04(+1.10%)
Mar 16, 2017 3.620 3.620 3.620 0 +0.03(+0.83%)
Mar 10, 2017 3.590 3.590 3.590 0 -0.42(-10.47%)
Feb 15, 2017 4.010 4.010 4.010 0 +0.17(+4.43%)
Feb 08, 2017 3.840 3.840 3.840 0 +0.03(+0.79%)
Feb 07, 2017 3.810 3.810 3.810 3.810 1,000 +0.03(+0.79%)
Feb 03, 2017 3.780 3.780 3.780 0 +0.23(+6.48%)
Feb 02, 2017 3.500 3.550 3.460 3.550 1,325 +0.00(+0.00%)
Feb 01, 2017 3.550 3.550 3.550 3.550 230 +0.20(+5.97%)
Jan 25, 2017 3.350 3.350 3.350 0 -0.05(-1.47%)
Jan 24, 2017 3.350 3.400 3.350 3.400 42,800 +0.05(+1.49%)
Jan 23, 2017 3.410 3.410 3.350 3.350 50,300 -0.05(-1.47%)
Jan 19, 2017 3.400 3.400 3.400 0 +0.10(+3.03%)
Jan 18, 2017 3.300 3.300 3.300 3.300 2,350 -0.12(-3.51%)
Jan 17, 2017 3.490 3.490 3.420 3.420 25,405 -0.08(-2.29%)
Jan 13, 2017 3.500 3.500 3.500 0 -0.05(-1.41%)
Jan 12, 2017 3.500 3.600 3.500 3.550 51,100 -0.05(-1.39%)
Jan 11, 2017 3.600 3.600 3.600 3.600 20,000 +0.24(+7.14%)
Jan 10, 2017 3.500 3.500 3.360 3.360 2,150 -0.33(-8.94%)
Jan 09, 2017 3.690 3.690 3.690 3.690 150 +0.08(+2.22%)
Jan 06, 2017 3.610 3.610 3.610 3.610 100 +0.09(+2.56%)
Jan 05, 2017 3.500 3.600 3.500 3.520 2,369 -0.21(-5.76%)
Dec 16, 2016 3.735 3.735 3.735 0 -1.28(-25.60%)
Nov 10, 2016 5.020 5.020 5.020 0 -1.04(-17.16%)
Oct 03, 2016 6.060 6.060 6.060 0 -0.02(-0.33%)
Sep 30, 2016 6.080 6.080 6.080 6.080 0 +0.00(+0.00%)
Sep 29, 2016 6.080 6.080 6.080 6.080 2,500 -0.09(-1.46%)
Sep 28, 2016 6.170 6.170 6.170 6.170 100 +0.05(+0.82%)
Jun 20, 2016 6.120 6.120 6.120 0 -0.38(-5.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.