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 31, 2007 6.190 6.550 5.970 6.200 562,076 +0.03(+0.49%)
Dec 28, 2007 6.020 6.190 5.820 6.170 153,418 +0.17(+2.83%)
Dec 27, 2007 6.250 6.270 5.850 6.000 289,039 -0.21(-3.38%)
Dec 26, 2007 5.830 6.360 5.670 6.210 545,955 +0.40(+6.88%)
Dec 24, 2007 5.250 6.240 5.250 5.810 591,144 +0.49(+9.21%)
Dec 21, 2007 5.100 5.430 5.080 5.320 159,488 +0.21(+4.11%)
Dec 20, 2007 5.050 5.270 4.820 5.110 198,538 +0.05(+0.99%)
Dec 19, 2007 5.090 5.500 4.980 5.060 399,114 +0.02(+0.40%)
Dec 18, 2007 4.690 5.190 4.690 5.040 1,092,215 +0.41(+8.86%)
Dec 17, 2007 4.470 4.810 4.470 4.630 181,704 +0.18(+4.04%)
Dec 14, 2007 4.520 4.580 4.390 4.450 173,560 -0.03(-0.67%)
Dec 13, 2007 4.400 4.600 4.380 4.480 609,010 +0.03(+0.67%)
Dec 12, 2007 4.350 4.480 4.210 4.450 153,842 +0.16(+3.73%)
Dec 11, 2007 4.320 4.360 4.250 4.290 80,966 -0.03(-0.69%)
Dec 10, 2007 4.310 4.360 4.260 4.320 65,178 +0.01(+0.23%)
Dec 07, 2007 4.210 4.320 4.200 4.310 108,658 +0.08(+1.89%)
Dec 06, 2007 4.200 4.290 4.165 4.230 92,493 +0.03(+0.71%)
Dec 05, 2007 4.350 4.480 4.130 4.200 180,914 -0.12(-2.78%)
Dec 04, 2007 4.340 4.360 4.200 4.320 57,246 -0.07(-1.59%)
Dec 03, 2007 4.350 4.510 4.260 4.390 59,478 +0.06(+1.39%)
Nov 30, 2007 4.120 4.330 4.060 4.330 143,382 +0.17(+4.09%)
Nov 29, 2007 4.150 4.190 4.070 4.160 80,179 -0.05(-1.19%)
Nov 28, 2007 4.140 4.330 4.090 4.210 187,173 +0.19(+4.73%)
Nov 27, 2007 3.990 4.110 3.890 4.020 128,136 +0.01(+0.25%)
Nov 26, 2007 4.010 4.060 3.960 4.010 136,358 +0.01(+0.25%)
Nov 23, 2007 4.140 4.150 4.000 4.000 44,925 -0.09(-2.20%)
Nov 21, 2007 4.120 4.120 4.050 4.090 62,088 -0.03(-0.73%)
Nov 20, 2007 4.270 4.300 4.090 4.120 111,703 -0.15(-3.51%)
Nov 19, 2007 4.260 4.390 4.260 4.270 65,651 -0.05(-1.16%)
Nov 16, 2007 4.350 4.380 4.260 4.320 174,934 -0.08(-1.82%)
Nov 15, 2007 4.490 4.520 4.360 4.400 193,565 -0.07(-1.57%)
Nov 14, 2007 4.300 4.540 4.290 4.470 233,838 +0.30(+7.19%)
Nov 13, 2007 4.060 4.220 3.830 4.170 416,370 +0.10(+2.46%)
Nov 12, 2007 4.270 4.380 3.970 4.070 157,900 -0.09(-2.16%)
Nov 09, 2007 4.200 4.470 4.050 4.160 336,908 -0.20(-4.59%)
Nov 08, 2007 4.390 4.460 4.100 4.360 349,101 -0.09(-2.02%)
Nov 07, 2007 4.510 4.520 4.440 4.450 98,767 -0.12(-2.63%)
Nov 06, 2007 4.610 4.650 4.410 4.570 122,131 +0.04(+0.88%)
Nov 05, 2007 4.530 4.560 4.330 4.530 62,669 -0.06(-1.31%)
Nov 02, 2007 4.570 4.690 4.500 4.590 155,124 +0.04(+0.88%)
Nov 01, 2007 4.520 4.630 4.500 4.550 164,045 -0.03(-0.66%)
Oct 31, 2007 4.650 4.680 4.520 4.580 226,130 -0.06(-1.29%)
Oct 30, 2007 4.530 4.810 4.500 4.640 182,920 +0.11(+2.43%)
Oct 29, 2007 4.830 4.830 4.500 4.530 561,160 -0.34(-6.98%)
Oct 26, 2007 4.750 4.940 4.250 4.870 1,240,986 -1.06(-17.88%)
Oct 25, 2007 6.400 6.482 5.880 5.930 276,995 -0.44(-6.91%)
Oct 24, 2007 6.470 6.470 6.300 6.370 91,090 -0.10(-1.55%)
Oct 23, 2007 6.200 6.540 6.200 6.470 181,158 +0.34(+5.55%)
Oct 22, 2007 6.070 6.270 6.030 6.130 134,100 -0.07(-1.13%)
Oct 19, 2007 6.210 6.380 6.000 6.200 220,253 -0.03(-0.48%)
Oct 18, 2007 6.300 6.300 6.110 6.230 85,147 -0.01(-0.16%)
Oct 17, 2007 6.270 6.380 6.110 6.240 137,862 +0.07(+1.13%)
Oct 16, 2007 6.130 6.220 6.010 6.170 101,624 +0.01(+0.16%)
Oct 15, 2007 6.260 6.260 6.060 6.160 118,115 -0.07(-1.12%)
Oct 12, 2007 6.040 6.290 6.040 6.230 150,761 +0.21(+3.49%)
Oct 11, 2007 6.560 6.560 5.980 6.020 358,659 -0.48(-7.38%)
Oct 10, 2007 6.560 6.570 6.450 6.500 89,277 -0.04(-0.61%)
Oct 09, 2007 6.490 6.590 6.350 6.540 111,023 +0.04(+0.62%)
Oct 08, 2007 6.750 6.750 6.470 6.500 163,074 -0.15(-2.26%)
Oct 05, 2007 6.400 6.840 6.300 6.650 494,438 +0.29(+4.56%)
Oct 04, 2007 6.340 6.450 6.270 6.360 112,805 +0.06(+0.95%)
Oct 03, 2007 6.230 6.530 6.150 6.300 246,509 +0.08(+1.29%)
Oct 02, 2007 6.400 6.510 6.120 6.220 324,729 -0.18(-2.81%)
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.