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

Axt Inc (NQ: AXTI )

2.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2008 5.040 5.630 5.030 5.620 196,776 +0.47(+9.13%)
Jan 30, 2008 5.190 5.370 5.110 5.150 160,980 -0.03(-0.58%)
Jan 29, 2008 5.200 5.250 4.970 5.180 161,020 +0.02(+0.39%)
Jan 28, 2008 5.070 5.290 5.000 5.160 76,075 +0.10(+1.98%)
Jan 25, 2008 5.310 5.310 4.980 5.060 95,263 -0.19(-3.62%)
Jan 24, 2008 4.500 5.340 4.500 5.250 380,902 +0.80(+17.98%)
Jan 23, 2008 4.660 4.710 4.400 4.450 213,108 -0.24(-5.12%)
Jan 22, 2008 4.500 4.830 4.220 4.690 260,259 -0.14(-2.90%)
Jan 21, 2008 5.000 5.060 4.680 4.830 152,345 +0.00(+0.00%)
Jan 18, 2008 5.000 5.060 4.680 4.830 152,345 -0.17(-3.40%)
Jan 17, 2008 5.150 5.220 4.850 5.000 143,230 -0.13(-2.53%)
Jan 16, 2008 4.790 5.210 4.600 5.130 277,655 +0.30(+6.21%)
Jan 15, 2008 5.106 5.230 4.750 4.830 387,272 -0.46(-8.70%)
Jan 14, 2008 5.340 5.350 4.940 5.290 364,556 +0.03(+0.57%)
Jan 11, 2008 5.310 5.340 5.080 5.260 329,807 -0.19(-3.49%)
Jan 10, 2008 5.300 5.600 5.200 5.450 289,672 +0.03(+0.55%)
Jan 09, 2008 5.700 5.700 4.850 5.420 666,408 -0.28(-4.91%)
Jan 08, 2008 5.620 5.970 5.400 5.700 389,758 +0.06(+1.06%)
Jan 07, 2008 6.100 6.230 5.320 5.640 534,254 -0.33(-5.53%)
Jan 04, 2008 5.900 6.240 5.650 5.970 769,014 +0.07(+1.19%)
Jan 03, 2008 6.540 6.580 5.810 5.900 1,735,140 -0.85(-12.59%)
Jan 02, 2008 6.480 7.200 6.000 6.750 2,191,644 +0.55(+8.87%)
Jan 01, 2008 6.190 6.550 5.970 6.200 562,486 +0.00(+0.00%)
Dec 31, 2007 6.190 6.550 5.970 6.200 562,076 +0.03(+0.49%)
Dec 28, 2007 6.020 6.190 5.820 6.170 153,418 +0.17(+2.83%)
Dec 27, 2007 6.250 6.270 5.850 6.000 289,039 -0.21(-3.38%)
Dec 26, 2007 5.830 6.360 5.670 6.210 545,955 +0.40(+6.88%)
Dec 24, 2007 5.250 6.240 5.250 5.810 591,144 +0.49(+9.21%)
Dec 21, 2007 5.100 5.430 5.080 5.320 159,488 +0.21(+4.11%)
Dec 20, 2007 5.050 5.270 4.820 5.110 198,538 +0.05(+0.99%)
Dec 19, 2007 5.090 5.500 4.980 5.060 399,114 +0.02(+0.40%)
Dec 18, 2007 4.690 5.190 4.690 5.040 1,092,215 +0.41(+8.86%)
Dec 17, 2007 4.470 4.810 4.470 4.630 181,704 +0.18(+4.04%)
Dec 14, 2007 4.520 4.580 4.390 4.450 173,560 -0.03(-0.67%)
Dec 13, 2007 4.400 4.600 4.380 4.480 609,010 +0.03(+0.67%)
Dec 12, 2007 4.350 4.480 4.210 4.450 153,842 +0.16(+3.73%)
Dec 11, 2007 4.320 4.360 4.250 4.290 80,966 -0.03(-0.69%)
Dec 10, 2007 4.310 4.360 4.260 4.320 65,178 +0.01(+0.23%)
Dec 07, 2007 4.210 4.320 4.200 4.310 108,658 +0.08(+1.89%)
Dec 06, 2007 4.200 4.290 4.165 4.230 92,493 +0.03(+0.71%)
Dec 05, 2007 4.350 4.480 4.130 4.200 180,914 -0.12(-2.78%)
Dec 04, 2007 4.340 4.360 4.200 4.320 57,246 -0.07(-1.59%)
Dec 03, 2007 4.350 4.510 4.260 4.390 59,478 +0.06(+1.39%)
Nov 30, 2007 4.120 4.330 4.060 4.330 143,382 +0.17(+4.09%)
Nov 29, 2007 4.150 4.190 4.070 4.160 80,179 -0.05(-1.19%)
Nov 28, 2007 4.140 4.330 4.090 4.210 187,173 +0.19(+4.73%)
Nov 27, 2007 3.990 4.110 3.890 4.020 128,136 +0.01(+0.25%)
Nov 26, 2007 4.010 4.060 3.960 4.010 136,358 +0.01(+0.25%)
Nov 23, 2007 4.140 4.150 4.000 4.000 44,925 -0.09(-2.20%)
Nov 21, 2007 4.120 4.120 4.050 4.090 62,088 -0.03(-0.73%)
Nov 20, 2007 4.270 4.300 4.090 4.120 111,703 -0.15(-3.51%)
Nov 19, 2007 4.260 4.390 4.260 4.270 65,651 -0.05(-1.16%)
Nov 16, 2007 4.350 4.380 4.260 4.320 174,934 -0.08(-1.82%)
Nov 15, 2007 4.490 4.520 4.360 4.400 193,565 -0.07(-1.57%)
Nov 14, 2007 4.300 4.540 4.290 4.470 233,838 +0.30(+7.19%)
Nov 13, 2007 4.060 4.220 3.830 4.170 416,370 +0.10(+2.46%)
Nov 12, 2007 4.270 4.380 3.970 4.070 157,900 -0.09(-2.16%)
Nov 09, 2007 4.200 4.470 4.050 4.160 336,908 -0.20(-4.59%)
Nov 08, 2007 4.390 4.460 4.100 4.360 349,101 -0.09(-2.02%)
Nov 07, 2007 4.510 4.520 4.440 4.450 98,767 -0.12(-2.63%)
Nov 06, 2007 4.610 4.650 4.410 4.570 122,131 +0.04(+0.88%)
Nov 05, 2007 4.530 4.560 4.330 4.530 62,669 -0.06(-1.31%)
Nov 02, 2007 4.570 4.690 4.500 4.590 155,124 +0.04(+0.88%)
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.