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

Axt Inc (NQ: AXTI )

3.280 -0.150 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2004 1.500 1.500 1.370 1.470 76,600 -0.02(-1.34%)
Aug 30, 2004 1.470 1.500 1.470 1.490 26,500 +0.03(+2.05%)
Aug 27, 2004 1.500 1.502 1.430 1.460 68,700 +0.01(+0.69%)
Aug 26, 2004 1.460 1.520 1.370 1.450 28,100 +0.00(+0.00%)
Aug 25, 2004 1.340 1.530 1.280 1.450 155,400 +0.05(+3.57%)
Aug 24, 2004 1.370 1.471 1.260 1.400 79,200 +0.04(+2.94%)
Aug 23, 2004 1.200 1.390 1.200 1.360 149,100 +0.16(+13.33%)
Aug 20, 2004 1.210 1.210 1.170 1.200 17,100 +0.02(+1.69%)
Aug 19, 2004 1.200 1.230 1.150 1.180 84,700 -0.02(-1.67%)
Aug 18, 2004 1.200 1.210 1.160 1.200 24,600 +0.00(+0.00%)
Aug 17, 2004 1.160 1.210 1.160 1.200 10,300 +0.02(+1.69%)
Aug 16, 2004 1.150 1.240 1.150 1.180 15,900 +0.00(+0.00%)
Aug 13, 2004 1.140 1.220 1.080 1.180 37,700 +0.04(+3.51%)
Aug 12, 2004 1.290 1.290 1.050 1.140 113,200 -0.02(-1.72%)
Aug 11, 2004 1.290 1.300 1.150 1.160 90,100 -0.14(-10.77%)
Aug 10, 2004 1.200 1.320 1.190 1.300 125,300 +0.13(+11.11%)
Aug 09, 2004 1.190 1.270 1.130 1.170 49,200 -0.02(-1.68%)
Aug 06, 2004 1.160 1.230 1.150 1.190 31,900 -0.04(-3.25%)
Aug 05, 2004 1.200 1.250 1.190 1.230 56,200 -0.02(-1.60%)
Aug 04, 2004 1.200 1.280 1.200 1.250 47,700 +0.02(+1.63%)
Aug 03, 2004 1.300 1.300 1.180 1.230 56,401 -0.05(-3.91%)
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.