Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axt Inc (NQ: AXTI )

3.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2005 1.260 1.290 1.210 1.260 24,278 +0.01(+0.80%)
Jan 28, 2005 1.260 1.300 1.200 1.250 35,850 +0.02(+1.63%)
Jan 27, 2005 1.330 1.330 1.230 1.230 26,860 -0.05(-3.91%)
Jan 26, 2005 1.250 1.300 1.180 1.280 118,555 +0.09(+7.56%)
Jan 25, 2005 1.300 1.340 1.140 1.190 158,278 -0.11(-8.46%)
Jan 24, 2005 1.380 1.380 1.290 1.300 72,090 -0.10(-7.14%)
Jan 21, 2005 1.400 1.500 1.370 1.400 31,704 -0.01(-0.64%)
Jan 20, 2005 1.430 1.460 1.400 1.409 32,206 -0.02(-1.47%)
Jan 19, 2005 1.460 1.470 1.390 1.430 39,277 -0.09(-5.86%)
Jan 18, 2005 1.410 1.540 1.410 1.519 19,312 +0.09(+6.30%)
Jan 14, 2005 1.490 1.530 1.410 1.429 27,282 -0.05(-3.45%)
Jan 13, 2005 1.380 1.500 1.380 1.480 22,375 +0.06(+4.30%)
Jan 12, 2005 1.420 1.450 1.380 1.419 13,854 +0.02(+1.36%)
Jan 11, 2005 1.360 1.400 1.360 1.400 39,171 +0.01(+0.72%)
Jan 10, 2005 1.450 1.450 1.370 1.390 23,095 +0.01(+0.72%)
Jan 07, 2005 1.300 1.400 1.300 1.380 35,369 +0.07(+5.34%)
Jan 06, 2005 1.400 1.443 1.300 1.310 47,320 -0.08(-5.69%)
Jan 05, 2005 1.370 1.509 1.370 1.389 23,394 -0.04(-2.80%)
Jan 04, 2005 1.530 1.530 1.400 1.429 80,699 -0.07(-4.73%)
Jan 03, 2005 1.530 1.560 1.490 1.500 29,417 -0.08(-5.06%)
Dec 31, 2004 1.550 1.630 1.490 1.580 91,000 +0.01(+0.64%)
Dec 30, 2004 1.520 1.590 1.500 1.570 65,500 +0.02(+1.29%)
Dec 29, 2004 1.520 1.590 1.520 1.550 42,000 -0.02(-1.21%)
Dec 28, 2004 1.410 1.580 1.410 1.569 61,300 +0.09(+6.09%)
Dec 27, 2004 1.500 1.510 1.450 1.479 86,300 -0.03(-1.99%)
Dec 23, 2004 1.470 1.509 1.450 1.509 92,200 -0.02(-1.37%)
Dec 22, 2004 1.500 1.560 1.370 1.530 162,000 +0.02(+1.32%)
Dec 21, 2004 1.570 1.570 1.500 1.510 164,800 -0.07(-4.37%)
Dec 20, 2004 1.590 1.630 1.560 1.579 58,100 -0.05(-3.13%)
Dec 17, 2004 1.560 1.630 1.560 1.630 40,300 +0.00(+0.00%)
Dec 16, 2004 1.600 1.630 1.561 1.630 26,400 -0.01(-0.61%)
Dec 15, 2004 1.650 1.671 1.600 1.640 103,200 -0.02(-1.15%)
Dec 14, 2004 1.710 1.710 1.630 1.659 68,800 -0.06(-3.55%)
Dec 13, 2004 1.730 1.730 1.650 1.720 52,600 -0.02(-1.09%)
Dec 10, 2004 1.690 1.740 1.650 1.739 34,400 +0.04(+2.54%)
Dec 09, 2004 1.680 1.780 1.660 1.696 39,300 -0.01(-0.82%)
Dec 08, 2004 1.750 1.770 1.700 1.710 42,500 -0.04(-2.29%)
Dec 07, 2004 1.750 1.870 1.750 1.750 62,800 -0.05(-2.78%)
Dec 06, 2004 1.890 1.900 1.750 1.800 106,700 -0.05(-2.70%)
Dec 03, 2004 1.750 1.940 1.690 1.850 152,600 +0.11(+6.32%)
Dec 02, 2004 1.740 1.740 1.650 1.740 108,400 +0.05(+2.96%)
Dec 01, 2004 1.690 1.740 1.650 1.690 62,800 -0.02(-1.17%)
Nov 30, 2004 1.650 1.710 1.630 1.710 32,700 +0.04(+2.40%)
Nov 29, 2004 1.600 1.730 1.590 1.670 191,300 +0.02(+1.21%)
Nov 26, 2004 1.620 1.700 1.620 1.650 62,600 -0.01(-0.60%)
Nov 24, 2004 1.610 1.700 1.610 1.660 18,300 +0.02(+1.22%)
Nov 23, 2004 1.660 1.720 1.600 1.640 33,000 -0.06(-3.53%)
Nov 22, 2004 1.710 1.720 1.650 1.700 11,600 -0.01(-0.58%)
Nov 19, 2004 1.720 1.800 1.650 1.710 23,500 +0.00(+0.00%)
Nov 18, 2004 1.680 1.730 1.650 1.710 16,100 +0.00(+0.00%)
Nov 17, 2004 1.630 1.750 1.630 1.710 12,600 +0.03(+1.79%)
Nov 16, 2004 1.710 1.750 1.620 1.680 27,000 -0.03(-1.75%)
Nov 15, 2004 1.650 1.750 1.650 1.710 26,800 +0.00(+0.00%)
Nov 12, 2004 1.731 1.830 1.600 1.710 53,100 -0.05(-2.84%)
Nov 11, 2004 1.810 1.840 1.700 1.760 7,800 +0.00(+0.00%)
Nov 10, 2004 1.670 1.800 1.660 1.760 14,800 +0.05(+2.92%)
Nov 09, 2004 1.700 1.900 1.600 1.710 119,300 -0.01(-0.58%)
Nov 08, 2004 1.650 1.740 1.610 1.720 27,100 +0.07(+4.24%)
Nov 05, 2004 1.640 1.740 1.570 1.650 26,800 -0.07(-4.07%)
Nov 04, 2004 1.750 1.850 1.600 1.720 45,800 -0.09(-4.97%)
Nov 03, 2004 1.870 1.870 1.750 1.810 14,200 -0.01(-0.55%)
Nov 02, 2004 1.790 1.899 1.760 1.820 10,600 -0.01(-0.55%)
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.