Indicators

Axt Inc (NQ: AXTI )

2.945 -0.055 (-1.83%)

Streaming Delayed Price Updated: 12:25 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.020	2.120	2.020	2.110	25,800	+0.02(+0.96%)
May 27, 2004	2.000	2.140	2.000	2.090	129,400	+0.04(+1.95%)
May 26, 2004	2.030	2.130	2.010	2.050	270,600	-0.05(-2.38%)
May 25, 2004	2.000	2.140	1.990	2.100	220,000	-0.06(-2.78%)
May 24, 2004	2.120	2.190	2.100	2.160	55,900	+0.04(+1.89%)
May 21, 2004	2.050	2.170	2.010	2.120	76,500	-0.03(-1.40%)
May 20, 2004	2.230	2.230	2.060	2.150	48,100	+0.01(+0.47%)
May 19, 2004	2.150	2.230	2.060	2.140	46,900	-0.01(-0.47%)
May 18, 2004	2.220	2.269	2.020	2.150	47,600	-0.09(-4.02%)
May 17, 2004	2.300	2.320	2.220	2.240	15,200	-0.06(-2.61%)
May 14, 2004	2.280	2.350	2.120	2.300	70,600	+0.04(+1.77%)
May 13, 2004	2.260	2.280	2.070	2.260	135,500	+0.01(+0.44%)
May 12, 2004	2.102	2.260	2.070	2.250	29,600	+0.17(+8.17%)
May 11, 2004	2.080	2.140	2.020	2.080	76,500	+0.09(+4.52%)
May 10, 2004	1.940	2.090	1.900	1.990	53,900	+0.02(+1.02%)
May 07, 2004	1.860	2.180	1.860	1.970	118,100	+0.07(+3.68%)
May 06, 2004	1.990	1.990	1.850	1.900	104,700	-0.09(-4.52%)
May 05, 2004	2.190	2.190	1.850	1.990	125,300	-0.06(-2.93%)
May 04, 2004	2.250	2.250	2.000	2.050	69,600	-0.09(-4.21%)

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.