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

Axt Inc (NQ: AXTI )

3.680 +0.070 (+1.94%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 13, 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, 2007 3.750 3.910 3.750 3.850 435,298 +0.08(+2.12%)
May 30, 2007 3.780 3.810 3.530 3.770 463,201 -0.02(-0.53%)
May 29, 2007 3.820 3.860 3.780 3.790 134,155 -0.06(-1.56%)
May 25, 2007 3.750 3.860 3.750 3.850 91,067 +0.08(+2.12%)
May 24, 2007 3.950 3.950 3.740 3.770 259,329 -0.13(-3.33%)
May 23, 2007 3.790 4.060 3.785 3.900 183,653 +0.09(+2.36%)
May 22, 2007 3.830 3.830 3.770 3.810 100,618 +0.01(+0.26%)
May 21, 2007 3.810 3.840 3.780 3.800 93,165 -0.01(-0.26%)
May 18, 2007 3.900 3.900 3.750 3.810 121,482 -0.08(-2.06%)
May 17, 2007 3.930 3.930 3.820 3.890 155,903 -0.04(-1.02%)
May 16, 2007 3.980 3.980 3.870 3.930 107,174 -0.08(-2.00%)
May 15, 2007 4.030 4.070 3.970 4.010 277,521 -0.01(-0.25%)
May 14, 2007 3.960 4.100 3.960 4.020 232,857 +0.03(+0.75%)
May 11, 2007 3.770 4.020 3.750 3.990 360,489 +0.08(+2.05%)
May 10, 2007 3.930 3.950 3.760 3.910 213,530 -0.04(-1.01%)
May 09, 2007 3.970 4.000 3.920 3.950 116,379 -0.04(-1.00%)
May 08, 2007 4.010 4.050 3.950 3.990 355,995 -0.06(-1.48%)
May 07, 2007 4.060 4.170 4.000 4.050 100,619 -0.04(-0.98%)
May 04, 2007 4.170 4.190 4.040 4.090 223,467 -0.06(-1.45%)
May 03, 2007 4.150 4.160 3.950 4.150 379,364 +0.32(+8.36%)
May 02, 2007 3.890 3.890 3.800 3.830 138,803 -0.06(-1.67%)
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.