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

Axt Inc (NQ: AXTI )

3.930 +0.270 (+7.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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%)
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.