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

Axt Inc (NQ: AXTI )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2003 3.530 3.620 3.320 3.420 54,081 +0.06(+1.82%)
Nov 26, 2003 3.490 3.690 3.280 3.359 435,801 -0.00(-0.03%)
Nov 25, 2003 3.100 3.470 3.050 3.360 733,675 +0.28(+9.09%)
Nov 24, 2003 2.750 3.109 2.750 3.080 449,943 +0.27(+9.61%)
Nov 21, 2003 2.850 2.890 2.680 2.810 93,938 -0.04(-1.40%)
Nov 20, 2003 2.820 2.900 2.750 2.850 120,577 -0.01(-0.35%)
Nov 19, 2003 2.810 2.930 2.790 2.860 225,555 +0.06(+2.14%)
Nov 18, 2003 2.600 2.920 2.600 2.800 376,362 +0.15(+5.66%)
Nov 17, 2003 2.600 2.650 2.500 2.650 95,944 +0.05(+1.92%)
Nov 14, 2003 2.600 2.660 2.450 2.600 170,334 -0.05(-1.89%)
Nov 13, 2003 2.750 2.770 2.620 2.650 73,278 -0.12(-4.33%)
Nov 12, 2003 2.670 2.770 2.590 2.770 110,129 +0.26(+10.36%)
Nov 11, 2003 2.740 2.740 2.470 2.510 60,970 -0.11(-4.20%)
Nov 10, 2003 2.600 2.890 2.570 2.620 228,616 +0.02(+0.77%)
Nov 07, 2003 2.460 2.770 2.460 2.600 425,763 +0.18(+7.44%)
Nov 06, 2003 2.370 2.480 2.310 2.420 120,841 +0.06(+2.54%)
Nov 05, 2003 2.430 2.500 2.360 2.360 73,349 -0.08(-3.28%)
Nov 04, 2003 2.250 2.480 2.230 2.440 135,195 +0.08(+3.39%)
Nov 03, 2003 2.500 2.500 2.300 2.360 54,097 +0.01(+0.43%)
Oct 31, 2003 2.400 2.510 2.280 2.350 202,935 +0.05(+2.17%)
Oct 30, 2003 2.020 2.400 2.050 2.300 205,960 +0.28(+13.86%)
Oct 29, 2003 1.910 2.080 1.910 2.020 104,886 +0.06(+3.06%)
Oct 28, 2003 2.020 2.040 1.950 1.960 105,611 -0.03(-1.51%)
Oct 27, 2003 1.870 2.080 1.870 1.990 109,800 +0.10(+5.29%)
Oct 24, 2003 2.120 2.120 1.720 1.890 572,300 -0.21(-10.00%)
Oct 23, 2003 2.250 2.350 2.050 2.100 254,400 -0.35(-14.29%)
Oct 22, 2003 2.300 2.450 2.250 2.450 79,100 +0.15(+6.52%)
Oct 21, 2003 2.380 2.380 2.250 2.300 104,157 -0.09(-3.77%)
Oct 20, 2003 2.370 2.420 2.370 2.390 67,100 +0.03(+1.27%)
Oct 17, 2003 2.400 2.430 2.360 2.360 113,400 -0.06(-2.48%)
Oct 16, 2003 2.460 2.570 2.390 2.420 48,600 -0.04(-1.63%)
Oct 15, 2003 2.530 2.600 2.350 2.460 135,588 +0.13(+5.58%)
Oct 14, 2003 2.370 2.420 2.330 2.330 52,000 +0.00(+0.00%)
Oct 13, 2003 2.370 2.420 2.300 2.330 185,610 -0.02(-0.89%)
Oct 10, 2003 2.420 2.500 2.330 2.351 115,436 -0.05(-2.04%)
Oct 09, 2003 2.490 2.500 2.400 2.400 136,259 -0.09(-3.58%)
Oct 08, 2003 2.530 2.590 2.420 2.489 112,993 -0.03(-1.23%)
Oct 07, 2003 2.480 2.570 2.450 2.520 69,217 +0.00(+0.00%)
Oct 06, 2003 2.480 2.570 2.400 2.520 44,586 +0.12(+5.00%)
Oct 03, 2003 2.600 2.650 2.380 2.400 154,500 -0.17(-6.61%)
Oct 02, 2003 2.480 2.570 2.360 2.570 171,486 +0.09(+3.63%)
Oct 01, 2003 2.500 2.579 2.430 2.480 187,635 -0.01(-0.40%)
Sep 30, 2003 2.610 2.650 2.430 2.490 150,105 -0.04(-1.58%)
Sep 29, 2003 2.120 2.721 2.120 2.530 312,283 +0.47(+22.82%)
Sep 26, 2003 2.380 2.450 2.060 2.060 410,965 -0.29(-12.34%)
Sep 25, 2003 2.510 2.590 2.350 2.350 181,840 -0.17(-6.75%)
Sep 24, 2003 2.730 2.750 2.510 2.520 329,843 -0.21(-7.69%)
Sep 23, 2003 2.830 2.830 2.710 2.730 184,700 -0.10(-3.53%)
Sep 22, 2003 2.810 2.910 2.710 2.830 199,824 -0.09(-3.08%)
Sep 19, 2003 2.990 2.990 2.850 2.920 71,100 -0.08(-2.67%)
Sep 18, 2003 2.960 3.000 2.890 3.000 126,460 -0.04(-1.32%)
Sep 17, 2003 2.970 3.150 2.970 3.040 103,775 -0.06(-1.94%)
Sep 16, 2003 2.850 3.190 2.850 3.100 132,074 +0.16(+5.44%)
Sep 15, 2003 2.990 3.030 2.760 2.940 73,000 -0.01(-0.34%)
Sep 12, 2003 2.860 2.950 2.860 2.950 71,700 +0.02(+0.68%)
Sep 11, 2003 2.650 2.970 2.640 2.930 117,800 +0.11(+3.90%)
Sep 10, 2003 2.950 3.000 2.550 2.820 296,100 -0.15(-5.05%)
Sep 09, 2003 3.000 3.060 2.900 2.970 160,000 -0.03(-1.00%)
Sep 08, 2003 2.810 3.070 2.810 3.000 293,300 +0.19(+6.76%)
Sep 05, 2003 2.980 3.150 2.800 2.810 275,500 -0.18(-6.02%)
Sep 04, 2003 3.180 3.240 2.890 2.990 403,700 -0.13(-4.17%)
Sep 03, 2003 2.950 3.160 2.860 3.120 342,400 +0.26(+9.09%)
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.