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 (%)
Feb 28, 2007 4.910 5.000 4.710 4.910 327,923 -0.01(-0.20%)
Feb 27, 2007 5.180 5.200 4.820 4.920 361,003 -0.31(-5.93%)
Feb 26, 2007 5.160 5.240 5.150 5.230 96,641 +0.05(+0.97%)
Feb 23, 2007 5.170 5.210 5.110 5.180 120,568 +0.05(+0.97%)
Feb 22, 2007 5.310 5.320 5.070 5.130 96,044 -0.20(-3.75%)
Feb 21, 2007 5.350 5.380 5.300 5.330 163,535 -0.01(-0.19%)
Feb 20, 2007 5.320 5.410 5.270 5.340 103,895 +0.04(+0.75%)
Feb 16, 2007 5.330 5.330 5.260 5.300 35,010 -0.01(-0.23%)
Feb 15, 2007 5.090 5.450 5.040 5.312 153,542 +0.19(+3.75%)
Feb 14, 2007 5.030 5.140 5.030 5.120 55,198 +0.07(+1.39%)
Feb 13, 2007 4.940 5.060 4.860 5.050 231,619 +0.17(+3.48%)
Feb 12, 2007 4.900 4.950 4.850 4.880 72,025 -0.06(-1.21%)
Feb 09, 2007 5.000 5.080 4.860 4.940 64,124 -0.06(-1.20%)
Feb 08, 2007 5.040 5.050 4.790 5.000 169,447 -0.02(-0.40%)
Feb 07, 2007 5.000 5.020 4.980 5.020 55,459 +0.02(+0.40%)
Feb 06, 2007 5.060 5.060 4.970 5.000 91,212 -0.02(-0.40%)
Feb 05, 2007 4.720 5.190 4.720 5.020 82,662 +0.14(+2.87%)
Feb 02, 2007 4.806 4.910 4.800 4.880 100,899 +0.02(+0.41%)
Feb 01, 2007 4.790 4.950 4.760 4.860 96,668 +0.08(+1.67%)
Jan 31, 2007 4.720 4.790 4.700 4.780 46,126 +0.05(+1.06%)
Jan 30, 2007 4.790 4.790 4.700 4.730 28,487 -0.04(-0.84%)
Jan 29, 2007 4.690 4.770 4.690 4.770 38,966 +0.04(+0.85%)
Jan 26, 2007 4.700 4.730 4.700 4.730 17,625 -0.01(-0.21%)
Jan 25, 2007 4.690 4.790 4.670 4.740 172,984 +0.03(+0.64%)
Jan 24, 2007 4.720 4.730 4.670 4.710 63,853 -0.01(-0.21%)
Jan 23, 2007 4.630 4.730 4.630 4.720 76,971 +0.06(+1.29%)
Jan 22, 2007 4.670 4.740 4.620 4.660 85,063 -0.04(-0.85%)
Jan 19, 2007 4.400 4.720 4.266 4.700 159,021 +0.27(+6.09%)
Jan 18, 2007 4.720 4.720 4.350 4.430 149,110 -0.29(-6.14%)
Jan 17, 2007 4.830 4.910 4.700 4.720 163,257 -0.15(-3.08%)
Jan 16, 2007 4.840 4.920 4.760 4.870 65,933 +0.03(+0.62%)
Jan 12, 2007 4.680 4.840 4.660 4.840 94,213 +0.16(+3.42%)
Jan 11, 2007 4.510 4.740 4.510 4.680 55,331 +0.16(+3.54%)
Jan 10, 2007 4.410 4.550 4.160 4.520 211,718 +0.00(+0.00%)
Jan 09, 2007 4.600 4.600 4.470 4.520 131,342 -0.09(-1.95%)
Jan 08, 2007 4.550 4.640 4.550 4.610 103,738 +0.03(+0.66%)
Jan 05, 2007 4.670 4.730 4.580 4.580 93,179 -0.10(-2.14%)
Jan 04, 2007 4.680 4.720 4.660 4.680 165,088 -0.03(-0.64%)
Jan 03, 2007 4.710 4.850 4.650 4.710 151,394 -0.01(-0.21%)
Dec 29, 2006 4.750 4.850 4.720 4.720 58,894 +0.00(+0.00%)
Dec 28, 2006 4.650 4.770 4.640 4.720 63,470 +0.03(+0.64%)
Dec 27, 2006 4.540 4.760 4.540 4.690 100,552 +0.12(+2.63%)
Dec 26, 2006 4.620 4.700 4.460 4.570 107,039 -0.08(-1.72%)
Dec 22, 2006 4.650 4.700 4.600 4.650 54,287 -0.02(-0.43%)
Dec 21, 2006 4.810 4.900 4.660 4.670 52,419 -0.14(-2.91%)
Dec 20, 2006 4.820 4.850 4.740 4.810 116,653 +0.07(+1.48%)
Dec 19, 2006 4.660 4.850 4.660 4.740 132,743 +0.02(+0.42%)
Dec 18, 2006 4.600 4.830 4.560 4.720 306,385 +0.09(+1.94%)
Dec 15, 2006 4.900 5.090 4.610 4.630 1,617,612 -0.36(-7.21%)
Dec 14, 2006 4.880 5.050 4.810 4.990 129,760 +0.09(+1.84%)
Dec 13, 2006 4.950 5.010 4.820 4.900 81,143 -0.09(-1.80%)
Dec 12, 2006 5.100 5.100 4.890 4.990 108,017 -0.09(-1.77%)
Dec 11, 2006 4.950 5.100 4.900 5.080 89,642 +0.09(+1.80%)
Dec 08, 2006 5.050 5.090 4.930 4.990 164,101 -0.10(-1.96%)
Dec 07, 2006 5.170 5.170 5.040 5.090 68,332 -0.09(-1.74%)
Dec 06, 2006 5.130 5.190 5.010 5.180 56,668 +0.07(+1.37%)
Dec 05, 2006 5.140 5.170 5.030 5.110 140,467 -0.04(-0.78%)
Dec 04, 2006 4.980 5.280 4.980 5.150 122,832 +0.10(+1.98%)
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.