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: 4:00 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 (%)
Jul 30, 2004 1.290 1.290 1.230 1.290 70,200 -0.01(-0.77%)
Jul 29, 2004 1.360 1.400 1.270 1.300 54,800 -0.05(-3.70%)
Jul 28, 2004 1.420 1.420 1.220 1.350 101,600 -0.09(-6.25%)
Jul 27, 2004 1.440 1.450 1.410 1.440 66,200 +0.00(+0.00%)
Jul 26, 2004 1.480 1.530 1.410 1.440 19,500 -0.07(-4.64%)
Jul 23, 2004 1.500 1.560 1.470 1.510 32,100 +0.01(+0.67%)
Jul 22, 2004 1.530 1.660 1.460 1.500 71,000 -0.15(-9.09%)
Jul 21, 2004 1.700 1.700 1.550 1.650 19,000 -0.05(-2.94%)
Jul 20, 2004 1.600 1.700 1.530 1.700 69,600 +0.12(+7.59%)
Jul 19, 2004 1.620 1.710 1.580 1.580 46,400 -0.14(-8.14%)
Jul 16, 2004 1.710 1.850 1.650 1.720 130,200 +0.00(+0.00%)
Jul 15, 2004 1.750 1.830 1.720 1.720 23,900 -0.03(-1.71%)
Jul 14, 2004 1.780 1.780 1.720 1.750 23,800 -0.03(-1.69%)
Jul 13, 2004 1.820 1.840 1.720 1.780 36,600 -0.01(-0.56%)
Jul 12, 2004 1.790 1.820 1.780 1.790 54,300 -0.03(-1.65%)
Jul 09, 2004 1.820 1.820 1.800 1.820 40,800 -0.01(-0.55%)
Jul 08, 2004 1.840 1.900 1.770 1.830 47,300 -0.06(-3.17%)
Jul 07, 2004 1.820 1.900 1.820 1.890 77,700 +0.03(+1.61%)
Jul 06, 2004 1.950 1.950 1.810 1.860 88,500 -0.10(-5.10%)
Jul 02, 2004 1.950 1.970 1.950 1.960 21,400 +0.01(+0.51%)
Jul 01, 2004 1.950 1.970 1.930 1.950 18,400 -0.01(-0.51%)
Jun 30, 2004 1.970 2.010 1.950 1.960 28,200 -0.03(-1.51%)
Jun 29, 2004 1.970 2.020 1.970 1.990 11,000 +0.03(+1.53%)
Jun 28, 2004 2.020 2.020 1.950 1.960 17,800 -0.01(-0.51%)
Jun 25, 2004 1.950 2.030 1.950 1.970 13,000 +0.00(+0.00%)
Jun 24, 2004 1.950 1.990 1.940 1.970 80,500 +0.02(+1.03%)
Jun 23, 2004 1.830 1.980 1.730 1.950 155,300 +0.07(+3.72%)
Jun 22, 2004 1.850 1.880 1.850 1.880 72,400 -0.02(-1.05%)
Jun 21, 2004 1.870 1.930 1.870 1.900 40,000 -0.05(-2.56%)
Jun 18, 2004 1.900 1.980 1.870 1.950 165,100 +0.00(+0.00%)
Jun 17, 2004 1.930 1.950 1.880 1.950 98,700 -0.05(-2.50%)
Jun 16, 2004 2.040 2.070 1.970 2.000 78,000 -0.09(-4.31%)
Jun 15, 2004 1.970 2.110 1.950 2.090 46,200 +0.09(+4.50%)
Jun 14, 2004 2.060 2.130 1.900 2.000 81,300 -0.11(-5.21%)
Jun 10, 2004 2.200 2.230 2.110 2.110 32,900 -0.16(-7.05%)
Jun 09, 2004 2.300 2.300 2.180 2.270 21,200 -0.05(-2.16%)
Jun 08, 2004 2.260 2.320 2.260 2.320 9,100 +0.02(+0.87%)
Jun 07, 2004 2.350 2.350 2.170 2.300 54,600 -0.02(-0.86%)
Jun 04, 2004 2.260 2.320 2.170 2.320 31,700 +0.10(+4.50%)
Jun 03, 2004 2.160 2.260 2.160 2.220 19,600 -0.01(-0.45%)
Jun 02, 2004 2.270 2.290 2.160 2.230 46,000 +0.03(+1.36%)
Jun 01, 2004 2.060 2.210 2.060 2.200 21,500 +0.09(+4.27%)
May 28, 2004 2.020 2.120 2.020 2.110 25,800 +0.02(+0.96%)
May 27, 2004 2.000 2.140 2.000 2.090 129,400 +0.04(+1.95%)
May 26, 2004 2.030 2.130 2.010 2.050 270,600 -0.05(-2.38%)
May 25, 2004 2.000 2.140 1.990 2.100 220,000 -0.06(-2.78%)
May 24, 2004 2.120 2.190 2.100 2.160 55,900 +0.04(+1.89%)
May 21, 2004 2.050 2.170 2.010 2.120 76,500 -0.03(-1.40%)
May 20, 2004 2.230 2.230 2.060 2.150 48,100 +0.01(+0.47%)
May 19, 2004 2.150 2.230 2.060 2.140 46,900 -0.01(-0.47%)
May 18, 2004 2.220 2.269 2.020 2.150 47,600 -0.09(-4.02%)
May 17, 2004 2.300 2.320 2.220 2.240 15,200 -0.06(-2.61%)
May 14, 2004 2.280 2.350 2.120 2.300 70,600 +0.04(+1.77%)
May 13, 2004 2.260 2.280 2.070 2.260 135,500 +0.01(+0.44%)
May 12, 2004 2.102 2.260 2.070 2.250 29,600 +0.17(+8.17%)
May 11, 2004 2.080 2.140 2.020 2.080 76,500 +0.09(+4.52%)
May 10, 2004 1.940 2.090 1.900 1.990 53,900 +0.02(+1.02%)
May 07, 2004 1.860 2.180 1.860 1.970 118,100 +0.07(+3.68%)
May 06, 2004 1.990 1.990 1.850 1.900 104,700 -0.09(-4.52%)
May 05, 2004 2.190 2.190 1.850 1.990 125,300 -0.06(-2.93%)
May 04, 2004 2.250 2.250 2.000 2.050 69,600 -0.09(-4.21%)
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.