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

Axt Inc (NQ: AXTI )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 26, 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, 2006 3.410 3.610 3.330 3.450 73,641 -0.04(-1.15%)
May 30, 2006 3.510 3.540 3.320 3.490 102,970 -0.01(-0.29%)
May 26, 2006 3.440 3.560 3.420 3.500 60,561 +0.05(+1.45%)
May 25, 2006 3.290 3.540 3.290 3.450 83,186 -0.02(-0.58%)
May 24, 2006 3.730 3.730 3.200 3.470 238,413 -0.33(-8.68%)
May 23, 2006 3.790 3.840 3.730 3.800 74,545 +0.05(+1.33%)
May 22, 2006 3.710 3.820 3.420 3.750 194,695 -0.05(-1.32%)
May 19, 2006 3.820 3.890 3.690 3.800 88,816 -0.06(-1.55%)
May 18, 2006 3.850 3.930 3.790 3.860 65,638 -0.01(-0.26%)
May 17, 2006 3.890 3.920 3.710 3.870 69,510 -0.04(-1.02%)
May 16, 2006 3.630 3.930 3.630 3.910 181,747 +0.21(+5.68%)
May 15, 2006 4.090 4.160 3.600 3.700 329,679 -0.43(-10.41%)
May 12, 2006 4.330 4.400 4.090 4.130 123,316 -0.20(-4.62%)
May 11, 2006 4.390 4.450 4.280 4.330 209,072 -0.03(-0.69%)
May 10, 2006 4.290 4.490 4.250 4.360 279,855 +0.03(+0.69%)
May 09, 2006 4.200 4.350 4.140 4.330 42,912 +0.07(+1.64%)
May 08, 2006 4.370 4.450 4.050 4.260 121,509 -0.09(-2.07%)
May 05, 2006 4.170 4.500 3.830 4.350 235,331 +0.21(+5.07%)
May 04, 2006 4.020 4.200 4.020 4.140 160,472 +0.12(+2.99%)
May 03, 2006 3.940 4.020 3.760 4.020 97,912 +0.01(+0.25%)
May 02, 2006 4.100 4.100 3.950 4.010 47,869 -0.08(-1.96%)
May 01, 2006 4.180 4.210 3.950 4.090 82,721 -0.09(-2.15%)
Apr 28, 2006 4.340 4.380 4.110 4.180 45,400 -0.14(-3.24%)
Apr 27, 2006 4.290 4.400 4.200 4.320 66,712 +0.04(+0.93%)
Apr 26, 2006 4.350 4.400 4.210 4.280 123,207 -0.05(-1.15%)
Apr 25, 2006 4.210 4.330 4.100 4.330 113,619 +0.08(+1.88%)
Apr 24, 2006 4.230 4.250 4.030 4.250 98,512 +0.05(+1.19%)
Apr 21, 2006 4.270 4.310 4.032 4.200 227,797 -0.06(-1.41%)
Apr 20, 2006 4.280 4.410 4.070 4.260 283,916 +0.06(+1.43%)
Apr 19, 2006 3.710 4.200 3.690 4.200 348,061 +0.48(+12.90%)
Apr 18, 2006 3.700 3.780 3.600 3.720 150,399 +0.02(+0.54%)
Apr 17, 2006 3.470 3.700 3.470 3.700 97,821 +0.09(+2.49%)
Apr 13, 2006 3.510 3.720 3.500 3.610 205,943 +0.11(+3.14%)
Apr 12, 2006 3.820 3.820 3.480 3.500 295,249 -0.32(-8.38%)
Apr 11, 2006 4.150 4.190 3.420 3.820 411,703 -0.34(-8.17%)
Apr 10, 2006 4.310 4.360 4.130 4.160 119,468 -0.12(-2.80%)
Apr 07, 2006 4.410 4.420 4.030 4.280 190,062 -0.17(-3.82%)
Apr 06, 2006 4.440 4.590 4.140 4.450 256,993 -0.02(-0.45%)
Apr 05, 2006 4.290 4.480 4.270 4.470 340,477 +0.21(+4.93%)
Apr 04, 2006 4.000 4.260 3.960 4.260 444,476 +0.30(+7.58%)
Apr 03, 2006 3.880 4.000 3.750 3.960 157,425 +0.09(+2.33%)
Mar 31, 2006 3.780 3.880 3.690 3.870 163,410 +0.12(+3.20%)
Mar 30, 2006 3.730 3.800 3.530 3.750 117,083 +0.11(+3.02%)
Mar 29, 2006 3.410 3.800 3.330 3.640 290,057 +0.30(+8.98%)
Mar 28, 2006 3.310 3.420 3.310 3.340 45,905 -0.05(-1.47%)
Mar 27, 2006 3.200 3.470 3.200 3.390 58,726 +0.04(+1.19%)
Mar 24, 2006 3.250 3.500 3.250 3.350 156,334 +0.11(+3.40%)
Mar 23, 2006 3.150 3.320 3.150 3.240 53,900 +0.06(+1.89%)
Mar 22, 2006 3.200 3.237 3.150 3.180 116,300 -0.04(-1.24%)
Mar 21, 2006 3.130 3.320 3.130 3.220 149,043 -0.08(-2.42%)
Mar 20, 2006 3.330 3.460 3.260 3.300 146,175 -0.12(-3.51%)
Mar 17, 2006 3.090 3.460 3.090 3.420 332,199 +0.23(+7.21%)
Mar 16, 2006 3.060 3.240 3.060 3.190 84,132 +0.11(+3.57%)
Mar 15, 2006 3.060 3.170 3.050 3.080 99,967 -0.07(-2.22%)
Mar 14, 2006 3.309 3.310 3.120 3.150 112,167 -0.15(-4.55%)
Mar 13, 2006 3.400 3.400 3.221 3.300 60,045 +0.05(+1.54%)
Mar 10, 2006 3.220 3.350 3.090 3.250 170,990 +0.05(+1.56%)
Mar 09, 2006 3.080 3.220 3.020 3.200 99,280 +0.12(+3.90%)
Mar 08, 2006 3.290 3.290 3.010 3.080 207,506 -0.15(-4.64%)
Mar 07, 2006 3.380 3.400 3.120 3.230 169,958 -0.10(-3.00%)
Mar 06, 2006 3.290 3.400 3.200 3.330 139,980 +0.14(+4.39%)
Mar 03, 2006 3.220 3.250 3.030 3.190 114,149 +0.07(+2.24%)
Mar 02, 2006 3.150 3.260 3.040 3.120 102,982 -0.06(-1.89%)
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.