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

Axt Inc (NQ: AXTI )

3.630 +0.020 (+0.55%)
Streaming Delayed Price Updated: 3:13 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 (%)
Dec 31, 2004 1.550 1.630 1.490 1.580 91,000 +0.01(+0.64%)
Dec 30, 2004 1.520 1.590 1.500 1.570 65,500 +0.02(+1.29%)
Dec 29, 2004 1.520 1.590 1.520 1.550 42,000 -0.02(-1.21%)
Dec 28, 2004 1.410 1.580 1.410 1.569 61,300 +0.09(+6.09%)
Dec 27, 2004 1.500 1.510 1.450 1.479 86,300 -0.03(-1.99%)
Dec 23, 2004 1.470 1.509 1.450 1.509 92,200 -0.02(-1.37%)
Dec 22, 2004 1.500 1.560 1.370 1.530 162,000 +0.02(+1.32%)
Dec 21, 2004 1.570 1.570 1.500 1.510 164,800 -0.07(-4.37%)
Dec 20, 2004 1.590 1.630 1.560 1.579 58,100 -0.05(-3.13%)
Dec 17, 2004 1.560 1.630 1.560 1.630 40,300 +0.00(+0.00%)
Dec 16, 2004 1.600 1.630 1.561 1.630 26,400 -0.01(-0.61%)
Dec 15, 2004 1.650 1.671 1.600 1.640 103,200 -0.02(-1.15%)
Dec 14, 2004 1.710 1.710 1.630 1.659 68,800 -0.06(-3.55%)
Dec 13, 2004 1.730 1.730 1.650 1.720 52,600 -0.02(-1.09%)
Dec 10, 2004 1.690 1.740 1.650 1.739 34,400 +0.04(+2.54%)
Dec 09, 2004 1.680 1.780 1.660 1.696 39,300 -0.01(-0.82%)
Dec 08, 2004 1.750 1.770 1.700 1.710 42,500 -0.04(-2.29%)
Dec 07, 2004 1.750 1.870 1.750 1.750 62,800 -0.05(-2.78%)
Dec 06, 2004 1.890 1.900 1.750 1.800 106,700 -0.05(-2.70%)
Dec 03, 2004 1.750 1.940 1.690 1.850 152,600 +0.11(+6.32%)
Dec 02, 2004 1.740 1.740 1.650 1.740 108,400 +0.05(+2.96%)
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.