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 (%)
Dec 30, 2005 1.900 2.140 1.878 2.140 118,047 +0.11(+5.42%)
Dec 29, 2005 2.000 2.110 1.970 2.030 30,139 -0.01(-0.49%)
Dec 28, 2005 1.990 2.080 1.990 2.040 34,600 -0.02(-0.97%)
Dec 27, 2005 2.140 2.150 1.970 2.060 95,200 -0.04(-1.90%)
Dec 23, 2005 2.050 2.110 2.050 2.100 26,726 +0.02(+0.96%)
Dec 22, 2005 2.010 2.145 2.010 2.080 70,809 -0.03(-1.42%)
Dec 21, 2005 2.090 2.250 2.031 2.110 66,666 -0.03(-1.40%)
Dec 20, 2005 2.100 2.210 2.080 2.140 19,173 -0.05(-2.28%)
Dec 19, 2005 2.210 2.350 2.130 2.190 19,578 -0.04(-1.79%)
Dec 16, 2005 2.290 2.330 2.080 2.230 96,490 -0.04(-1.76%)
Dec 15, 2005 2.400 2.430 2.240 2.270 72,007 -0.08(-3.40%)
Dec 14, 2005 2.390 2.470 2.280 2.350 87,538 -0.00(-0.21%)
Dec 13, 2005 2.280 2.450 2.097 2.355 191,768 +0.10(+4.67%)
Dec 12, 2005 2.290 2.350 2.210 2.250 173,918 +0.03(+1.35%)
Dec 09, 2005 2.320 2.350 2.200 2.220 283,523 -0.15(-6.33%)
Dec 08, 2005 1.950 2.430 1.910 2.370 1,151,372 +0.42(+21.29%)
Dec 07, 2005 1.750 2.000 1.750 1.954 214,915 +0.14(+7.96%)
Dec 06, 2005 1.840 1.950 1.780 1.810 64,253 -0.07(-3.72%)
Dec 05, 2005 1.950 1.960 1.840 1.880 35,363 -0.05(-2.59%)
Dec 02, 2005 1.850 2.030 1.800 1.930 107,215 +0.18(+10.22%)
Dec 01, 2005 1.610 1.770 1.610 1.751 41,880 +0.04(+2.40%)
Nov 30, 2005 1.820 1.910 1.630 1.710 122,000 -0.04(-2.29%)
Nov 29, 2005 1.860 1.860 1.740 1.750 32,800 -0.07(-4.06%)
Nov 28, 2005 1.800 1.880 1.790 1.824 76,410 +0.02(+1.33%)
Nov 25, 2005 1.800 1.880 1.800 1.800 14,044 +0.00(+0.00%)
Nov 23, 2005 1.840 1.910 1.770 1.800 45,638 -0.07(-3.74%)
Nov 22, 2005 1.900 2.030 1.830 1.870 66,197 -0.05(-2.60%)
Nov 21, 2005 1.920 2.010 1.900 1.920 54,307 +0.00(+0.00%)
Nov 18, 2005 2.000 2.090 1.860 1.920 44,803 +0.05(+2.67%)
Nov 17, 2005 1.790 1.900 1.790 1.870 23,500 +0.09(+5.06%)
Nov 16, 2005 1.770 1.840 1.770 1.780 40,800 +0.00(+0.00%)
Nov 15, 2005 1.880 1.980 1.770 1.780 92,930 -0.13(-6.81%)
Nov 14, 2005 2.030 2.090 1.890 1.910 256,788 -0.06(-3.05%)
Nov 11, 2005 1.890 2.070 1.850 1.970 227,113 +0.08(+4.23%)
Nov 10, 2005 1.860 1.960 1.790 1.890 195,849 +0.14(+8.00%)
Nov 09, 2005 1.700 1.850 1.690 1.750 155,745 +0.07(+4.17%)
Nov 08, 2005 1.670 1.700 1.670 1.680 91,391 +0.07(+4.34%)
Nov 07, 2005 1.680 1.680 1.580 1.610 28,190 +0.06(+3.88%)
Nov 04, 2005 1.540 1.551 1.540 1.550 10,260 -0.03(-1.90%)
Nov 03, 2005 1.600 1.610 1.530 1.580 45,837 -0.02(-1.25%)
Nov 02, 2005 1.649 1.650 1.600 1.600 9,900 -0.02(-1.23%)
Nov 01, 2005 1.560 1.670 1.550 1.620 13,085 +0.02(+1.25%)
Oct 31, 2005 1.510 1.600 1.410 1.600 52,949 +0.00(+0.00%)
Oct 28, 2005 1.550 1.650 1.510 1.600 25,410 +0.01(+0.63%)
Oct 27, 2005 1.560 1.620 1.560 1.590 175,100 -0.04(-2.45%)
Oct 26, 2005 1.650 1.660 1.570 1.630 28,100 +0.02(+1.24%)
Oct 25, 2005 1.650 1.700 1.492 1.610 103,218 +0.01(+0.63%)
Oct 24, 2005 1.520 1.650 1.500 1.600 123,850 +0.10(+6.67%)
Oct 21, 2005 1.460 1.600 1.450 1.500 104,701 -0.05(-3.23%)
Oct 20, 2005 1.370 1.590 1.370 1.550 66,986 +0.14(+10.01%)
Oct 19, 2005 1.340 1.440 1.340 1.409 14,425 +0.07(+5.15%)
Oct 18, 2005 1.390 1.390 1.288 1.340 4,106 -0.06(-4.29%)
Oct 17, 2005 1.340 1.400 1.340 1.400 15,302 +0.12(+9.37%)
Oct 14, 2005 1.240 1.310 1.240 1.280 11,245 -0.02(-1.54%)
Oct 13, 2005 1.400 1.400 1.210 1.300 4,157 +0.05(+4.00%)
Oct 12, 2005 1.270 1.300 1.250 1.250 2,800 -0.05(-3.85%)
Oct 11, 2005 1.300 1.320 1.300 1.300 18,257 +0.00(+0.00%)
Oct 10, 2005 1.370 1.370 1.300 1.300 9,211 -0.09(-6.41%)
Oct 07, 2005 1.400 1.400 1.370 1.389 11,935 -0.01(-0.71%)
Oct 06, 2005 1.400 1.401 1.390 1.399 33,230 -0.02(-1.48%)
Oct 05, 2005 1.440 1.440 1.400 1.420 2,843 -0.01(-0.70%)
Oct 04, 2005 1.440 1.450 1.400 1.430 16,071 +0.00(+0.00%)
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.