Indicators

Axt Inc (NQ: AXTI )

3.660 +0.630 (+20.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	3.999	4.037	3.830	3.860	163,100	-0.09(-2.28%)
Jan 29, 2004	3.960	4.000	3.700	3.950	340,100	-0.05(-1.25%)
Jan 28, 2004	4.260	4.340	3.970	4.000	214,000	-0.34(-7.83%)
Jan 27, 2004	4.280	4.410	4.070	4.340	198,200	+0.01(+0.23%)
Jan 26, 2004	4.340	4.430	4.170	4.330	100,800	+0.08(+1.91%)
Jan 23, 2004	4.100	4.400	4.100	4.249	89,900	+0.09(+2.14%)
Jan 22, 2004	4.350	4.450	4.090	4.160	189,000	-0.14(-3.26%)
Jan 21, 2004	4.490	4.650	4.250	4.300	415,600	-0.28(-6.11%)
Jan 20, 2004	4.310	4.620	4.250	4.580	382,700	+0.43(+10.36%)
Jan 16, 2004	4.150	4.200	4.060	4.150	238,100	+0.08(+1.97%)
Jan 15, 2004	4.030	4.200	3.880	4.070	206,615	-0.08(-1.93%)
Jan 14, 2004	4.260	4.340	4.100	4.150	187,356	-0.08(-1.89%)
Jan 13, 2004	4.160	4.260	4.050	4.230	462,236	+0.15(+3.63%)
Jan 12, 2004	4.050	4.170	3.900	4.082	544,655	+0.31(+8.28%)
Jan 09, 2004	3.540	4.030	3.500	3.770	772,026	+0.25(+7.10%)
Jan 08, 2004	3.720	3.720	3.500	3.520	482,553	-0.16(-4.35%)
Jan 07, 2004	3.300	3.700	3.300	3.680	1,123,949	+0.41(+12.54%)
Jan 06, 2004	3.310	3.310	3.200	3.270	199,800	+0.04(+1.18%)
Jan 05, 2004	3.300	3.300	3.140	3.232	179,600	+0.09(+2.93%)

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.