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

Axt Inc (NQ: AXTI )

2.975 -0.025 (-0.83%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 1, 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 (%)
Feb 27, 2004 4.200 4.200 4.010 4.080 110,100 -0.09(-2.16%)
Feb 26, 2004 4.095 4.200 3.990 4.170 94,900 +0.00(+0.07%)
Feb 25, 2004 4.210 4.260 3.910 4.167 210,100 -0.00(-0.02%)
Feb 24, 2004 4.080 4.280 4.050 4.168 224,900 -0.09(-2.16%)
Feb 23, 2004 4.240 4.300 4.100 4.260 205,700 +0.03(+0.71%)
Feb 20, 2004 4.200 4.300 4.100 4.230 124,800 -0.11(-2.47%)
Feb 19, 2004 4.419 4.420 4.110 4.337 144,200 -0.06(-1.43%)
Feb 18, 2004 4.240 4.490 4.210 4.400 132,800 +0.00(+0.00%)
Feb 17, 2004 4.480 4.490 4.290 4.400 70,800 -0.08(-1.79%)
Feb 13, 2004 4.519 4.530 4.300 4.480 92,100 +0.04(+0.90%)
Feb 12, 2004 4.500 4.530 4.300 4.440 130,100 +0.06(+1.37%)
Feb 11, 2004 4.290 4.500 4.290 4.380 436,200 +0.14(+3.30%)
Feb 10, 2004 4.400 4.550 4.200 4.240 327,100 -0.04(-0.93%)
Feb 09, 2004 4.510 4.680 4.240 4.280 230,300 -0.17(-3.82%)
Feb 06, 2004 4.380 4.540 4.320 4.450 391,500 +0.14(+3.18%)
Feb 05, 2004 3.960 4.400 3.820 4.313 347,800 +0.41(+10.59%)
Feb 04, 2004 3.850 4.040 3.720 3.900 121,400 -0.08(-2.01%)
Feb 03, 2004 3.950 3.997 3.710 3.980 124,000 +0.03(+0.76%)
Feb 02, 2004 4.100 4.100 3.780 3.950 197,800 +0.09(+2.33%)
Jan 30, 2004 3.999 4.037 3.830 3.860 163,100 -0.09(-2.28%)
Jan 29, 2004 3.960 4.000 3.700 3.950 340,100 -0.05(-1.25%)
Jan 28, 2004 4.260 4.340 3.970 4.000 214,000 -0.34(-7.83%)
Jan 27, 2004 4.280 4.410 4.070 4.340 198,200 +0.01(+0.23%)
Jan 26, 2004 4.340 4.430 4.170 4.330 100,800 +0.08(+1.91%)
Jan 23, 2004 4.100 4.400 4.100 4.249 89,900 +0.09(+2.14%)
Jan 22, 2004 4.350 4.450 4.090 4.160 189,000 -0.14(-3.26%)
Jan 21, 2004 4.490 4.650 4.250 4.300 415,600 -0.28(-6.11%)
Jan 20, 2004 4.310 4.620 4.250 4.580 382,700 +0.43(+10.36%)
Jan 16, 2004 4.150 4.200 4.060 4.150 238,100 +0.08(+1.97%)
Jan 15, 2004 4.030 4.200 3.880 4.070 206,615 -0.08(-1.93%)
Jan 14, 2004 4.260 4.340 4.100 4.150 187,356 -0.08(-1.89%)
Jan 13, 2004 4.160 4.260 4.050 4.230 462,236 +0.15(+3.63%)
Jan 12, 2004 4.050 4.170 3.900 4.082 544,655 +0.31(+8.28%)
Jan 09, 2004 3.540 4.030 3.500 3.770 772,026 +0.25(+7.10%)
Jan 08, 2004 3.720 3.720 3.500 3.520 482,553 -0.16(-4.35%)
Jan 07, 2004 3.300 3.700 3.300 3.680 1,123,949 +0.41(+12.54%)
Jan 06, 2004 3.310 3.310 3.200 3.270 199,800 +0.04(+1.18%)
Jan 05, 2004 3.300 3.300 3.140 3.232 179,600 +0.09(+2.93%)
Jan 02, 2004 3.310 3.310 3.100 3.140 154,500 +0.03(+0.96%)
Dec 31, 2003 3.180 3.200 3.040 3.110 72,900 +0.02(+0.65%)
Dec 30, 2003 2.990 3.180 2.990 3.090 58,507 +0.10(+3.24%)
Dec 29, 2003 2.830 3.020 2.800 2.993 81,845 -0.03(-0.89%)
Dec 26, 2003 2.750 3.050 2.750 3.020 46,610 +0.15(+5.23%)
Dec 24, 2003 2.861 3.000 2.851 2.870 15,591 -0.02(-0.69%)
Dec 23, 2003 2.800 2.911 2.740 2.890 31,334 -0.03(-1.03%)
Dec 22, 2003 2.930 3.000 2.700 2.920 88,790 +0.09(+3.18%)
Dec 19, 2003 2.940 2.940 2.780 2.830 29,506 +0.07(+2.54%)
Dec 18, 2003 2.750 2.890 2.750 2.760 53,533 -0.06(-2.13%)
Dec 17, 2003 2.840 2.900 2.750 2.820 49,319 -0.03(-1.05%)
Dec 16, 2003 2.980 2.980 2.690 2.850 74,807 +0.11(+4.01%)
Dec 15, 2003 3.050 3.050 2.700 2.740 61,779 -0.16(-5.52%)
Dec 12, 2003 2.960 3.060 2.900 2.900 65,387 -0.03(-1.02%)
Dec 11, 2003 2.690 2.940 2.550 2.930 109,033 +0.24(+8.92%)
Dec 10, 2003 2.890 2.990 2.550 2.690 257,387 -0.20(-6.92%)
Dec 09, 2003 2.900 3.079 2.890 2.890 96,031 -0.12(-3.99%)
Dec 08, 2003 2.960 3.090 2.940 3.010 79,820 -0.09(-2.90%)
Dec 05, 2003 3.050 3.200 3.000 3.100 155,747 +0.02(+0.65%)
Dec 04, 2003 3.200 3.300 3.050 3.080 92,019 -0.05(-1.60%)
Dec 03, 2003 3.200 3.350 3.080 3.130 108,303 -0.02(-0.63%)
Dec 02, 2003 3.130 3.200 3.030 3.150 181,368 -0.09(-2.78%)
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.