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 29, 2005 1.250 1.270 1.210 1.260 5,926 +0.05(+4.13%)
Jul 28, 2005 1.280 1.280 1.200 1.210 14,654 -0.05(-3.97%)
Jul 27, 2005 1.280 1.310 1.210 1.260 16,235 -0.01(-0.63%)
Jul 26, 2005 1.280 1.300 1.200 1.268 12,450 -0.04(-3.21%)
Jul 25, 2005 1.250 1.310 1.210 1.310 42,280 +0.08(+6.50%)
Jul 22, 2005 1.210 1.230 1.210 1.230 32,985 +0.01(+0.82%)
Jul 21, 2005 1.211 1.250 1.211 1.220 10,700 +0.00(+0.00%)
Jul 20, 2005 1.220 1.221 1.220 1.220 15,200 -0.02(-1.61%)
Jul 19, 2005 1.220 1.299 1.210 1.240 10,600 -0.04(-3.13%)
Jul 18, 2005 1.220 1.290 1.220 1.280 28,380 +0.06(+4.92%)
Jul 15, 2005 1.190 1.254 1.190 1.220 6,900 -0.04(-3.17%)
Jul 14, 2005 1.280 1.300 1.200 1.260 36,561 +0.04(+3.28%)
Jul 13, 2005 1.180 1.270 1.150 1.220 38,480 -0.01(-0.81%)
Jul 12, 2005 1.210 1.280 1.140 1.230 100,600 +0.02(+1.65%)
Jul 11, 2005 1.220 1.230 1.200 1.210 11,410 -0.03(-2.73%)
Jul 08, 2005 1.231 1.244 1.210 1.244 4,620 +0.03(+2.80%)
Jul 07, 2005 1.220 1.240 1.200 1.210 2,200 -0.02(-1.62%)
Jul 06, 2005 1.280 1.280 1.220 1.230 10,300 -0.02(-1.60%)
Jul 05, 2005 1.200 1.300 1.200 1.250 21,300 -0.04(-3.10%)
Jul 01, 2005 1.270 1.290 1.240 1.290 3,900 -0.01(-0.77%)
Jun 30, 2005 1.270 1.300 1.270 1.300 22,785 -0.01(-0.76%)
Jun 29, 2005 1.289 1.310 1.270 1.310 15,706 +0.02(+1.55%)
Jun 28, 2005 1.240 1.290 1.240 1.290 53,250 +0.09(+7.50%)
Jun 27, 2005 1.210 1.250 1.200 1.200 13,332 -0.02(-1.64%)
Jun 24, 2005 1.200 1.250 1.156 1.220 38,075 +0.03(+2.52%)
Jun 23, 2005 1.230 1.240 1.160 1.190 45,065 -0.04(-3.33%)
Jun 22, 2005 1.316 1.320 1.200 1.231 18,589 -0.08(-6.04%)
Jun 21, 2005 1.350 1.380 1.310 1.310 18,725 -0.03(-2.23%)
Jun 20, 2005 1.350 1.350 1.250 1.340 41,760 +0.05(+3.87%)
Jun 17, 2005 1.180 1.400 1.160 1.290 111,685 +0.08(+6.71%)
Jun 16, 2005 1.210 1.230 1.160 1.209 7,276 +0.01(+0.75%)
Jun 15, 2005 1.210 1.220 1.200 1.200 8,465 -0.03(-2.44%)
Jun 14, 2005 1.214 1.230 1.214 1.230 5,400 +0.01(+0.82%)
Jun 13, 2005 1.170 1.250 1.170 1.220 13,150 +0.05(+4.27%)
Jun 10, 2005 1.160 1.170 1.150 1.170 4,355 -0.06(-4.88%)
Jun 09, 2005 1.160 1.250 1.141 1.230 34,279 +0.08(+6.96%)
Jun 08, 2005 1.100 1.160 1.100 1.150 17,968 +0.03(+2.68%)
Jun 07, 2005 1.120 1.120 1.100 1.120 23,100 -0.03(-2.61%)
Jun 06, 2005 1.170 1.200 1.100 1.150 49,725 +0.01(+0.88%)
Jun 03, 2005 1.200 1.260 1.120 1.140 65,500 -0.11(-8.76%)
Jun 02, 2005 1.290 1.330 1.160 1.250 76,264 -0.07(-5.34%)
Jun 01, 2005 1.320 1.340 1.293 1.320 14,344 +0.06(+4.76%)
May 31, 2005 1.290 1.290 1.230 1.260 27,022 -0.04(-3.08%)
May 27, 2005 1.280 1.310 1.280 1.300 7,225 +0.00(+0.03%)
May 26, 2005 1.320 1.320 1.280 1.300 25,275 -0.01(-0.79%)
May 25, 2005 1.300 1.330 1.283 1.310 55,250 +0.01(+0.77%)
May 24, 2005 1.274 1.300 1.274 1.300 5,300 +0.00(+0.00%)
May 23, 2005 1.271 1.300 1.270 1.300 3,983 -0.02(-1.52%)
May 20, 2005 1.330 1.330 1.290 1.320 11,150 +0.03(+2.33%)
May 19, 2005 1.260 1.290 1.260 1.290 1,600 +0.04(+3.20%)
May 18, 2005 1.230 1.350 1.230 1.250 19,700 -0.02(-1.57%)
May 17, 2005 1.260 1.310 1.210 1.270 7,800 +0.03(+2.50%)
May 16, 2005 1.240 1.259 1.190 1.239 13,100 -0.04(-3.20%)
May 13, 2005 1.210 1.380 1.200 1.280 26,048 +0.09(+7.56%)
May 12, 2005 1.210 1.270 1.190 1.190 11,660 -0.04(-3.25%)
May 11, 2005 1.200 1.250 1.160 1.230 29,600 +0.01(+0.82%)
May 10, 2005 1.200 1.270 1.200 1.220 32,700 +0.00(+0.00%)
May 09, 2005 1.300 1.310 1.200 1.220 30,081 -0.13(-9.63%)
May 06, 2005 1.290 1.350 1.200 1.350 33,779 +0.11(+8.87%)
May 05, 2005 1.120 1.320 1.110 1.240 54,106 +0.05(+4.20%)
May 04, 2005 1.140 1.200 1.140 1.190 11,200 -0.01(-0.83%)
May 03, 2005 1.190 1.230 1.130 1.200 27,971 -0.06(-4.76%)
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.