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 31, 2008 3.620 4.000 3.380 3.920 620,701 -0.17(-4.16%)
Jul 30, 2008 4.080 4.160 4.050 4.090 119,513 -0.01(-0.24%)
Jul 29, 2008 4.100 4.280 4.060 4.100 60,807 +0.02(+0.49%)
Jul 28, 2008 4.210 4.210 4.020 4.080 64,257 -0.08(-1.92%)
Jul 25, 2008 4.260 4.260 4.120 4.160 14,850 -0.01(-0.24%)
Jul 24, 2008 4.320 4.350 4.090 4.170 65,846 -0.10(-2.34%)
Jul 23, 2008 4.270 4.500 4.270 4.270 36,322 -0.13(-2.95%)
Jul 22, 2008 4.440 4.480 4.310 4.400 39,719 -0.04(-0.90%)
Jul 21, 2008 4.550 4.550 4.370 4.440 45,509 -0.05(-1.11%)
Jul 18, 2008 4.440 4.540 4.440 4.490 40,584 +0.03(+0.67%)
Jul 17, 2008 4.410 4.540 4.260 4.460 90,449 +0.04(+0.90%)
Jul 16, 2008 4.390 4.470 4.240 4.420 51,246 -0.03(-0.67%)
Jul 15, 2008 4.640 4.690 4.450 4.450 41,942 -0.27(-5.72%)
Jul 14, 2008 4.680 4.760 4.680 4.720 95,001 +0.02(+0.43%)
Jul 11, 2008 4.610 4.740 4.580 4.700 72,739 +0.09(+1.95%)
Jul 10, 2008 4.550 4.610 4.440 4.610 65,553 +0.10(+2.22%)
Jul 09, 2008 4.710 4.710 4.450 4.510 157,293 +0.06(+1.46%)
Jul 08, 2008 4.210 4.480 4.190 4.445 89,699 +0.25(+6.09%)
Jul 07, 2008 4.140 4.260 4.030 4.190 103,992 +0.00(+0.00%)
Jul 04, 2008 4.250 4.250 4.050 4.190 24,519 +0.00(+0.00%)
Jul 03, 2008 4.250 4.250 4.050 4.190 24,519 -0.06(-1.41%)
Jul 02, 2008 4.040 4.250 3.900 4.250 143,853 +0.25(+6.25%)
Jul 01, 2008 4.190 4.190 3.900 4.000 106,637 -0.19(-4.53%)
Jun 30, 2008 4.250 4.280 4.110 4.190 168,640 -0.12(-2.78%)
Jun 27, 2008 4.430 4.490 4.310 4.310 167,068 -0.09(-2.05%)
Jun 26, 2008 4.550 4.575 4.370 4.400 169,800 -0.21(-4.56%)
Jun 25, 2008 4.650 4.650 4.570 4.610 15,476 +0.01(+0.22%)
Jun 24, 2008 4.660 4.680 4.580 4.600 53,529 -0.05(-1.08%)
Jun 23, 2008 4.750 4.750 4.600 4.650 44,683 -0.08(-1.69%)
Jun 20, 2008 4.820 4.820 4.700 4.730 47,140 -0.09(-1.87%)
Jun 19, 2008 4.770 4.820 4.700 4.820 315,522 +0.07(+1.47%)
Jun 18, 2008 4.770 4.800 4.740 4.750 65,542 -0.09(-1.86%)
Jun 17, 2008 4.840 4.850 4.780 4.840 29,323 +0.00(+0.00%)
Jun 16, 2008 4.780 4.840 4.780 4.840 28,611 +0.03(+0.62%)
Jun 13, 2008 4.670 4.810 4.670 4.810 41,098 +0.16(+3.44%)
Jun 12, 2008 4.690 4.780 4.600 4.650 36,138 -0.05(-1.06%)
Jun 11, 2008 4.750 4.860 4.690 4.700 57,752 -0.08(-1.67%)
Jun 10, 2008 4.780 4.810 4.730 4.780 48,232 -0.01(-0.21%)
Jun 09, 2008 4.890 4.920 4.750 4.790 51,236 -0.07(-1.44%)
Jun 06, 2008 4.900 4.900 4.700 4.860 206,996 -0.03(-0.61%)
Jun 05, 2008 4.760 4.950 4.750 4.890 162,651 +0.14(+2.95%)
Jun 04, 2008 4.674 4.810 4.674 4.750 87,444 +0.02(+0.42%)
Jun 03, 2008 4.700 4.830 4.630 4.730 313,967 +0.01(+0.21%)
Jun 02, 2008 4.640 4.730 4.610 4.720 45,011 +0.10(+2.16%)
May 30, 2008 4.610 4.790 4.590 4.620 138,798 -0.03(-0.65%)
May 29, 2008 4.560 4.650 4.560 4.650 41,799 +0.02(+0.43%)
May 28, 2008 4.670 4.700 4.550 4.630 84,069 -0.04(-0.86%)
May 27, 2008 4.680 4.740 4.530 4.670 129,644 -0.03(-0.64%)
May 26, 2008 4.720 4.760 4.650 4.700 31,208 +0.00(+0.00%)
May 23, 2008 4.720 4.760 4.650 4.700 31,208 -0.03(-0.63%)
May 22, 2008 4.640 4.800 4.620 4.730 115,363 +0.13(+2.83%)
May 21, 2008 4.790 4.790 4.580 4.600 108,304 -0.19(-3.97%)
May 20, 2008 4.740 4.790 4.630 4.790 85,519 +0.04(+0.84%)
May 19, 2008 4.830 4.900 4.750 4.750 147,123 -0.07(-1.45%)
May 16, 2008 4.800 4.820 4.740 4.820 38,628 +0.03(+0.63%)
May 15, 2008 4.790 4.860 4.760 4.790 222,803 -0.03(-0.62%)
May 14, 2008 4.830 4.850 4.710 4.820 132,868 +0.02(+0.42%)
May 13, 2008 4.830 4.830 4.760 4.800 70,087 +0.00(+0.00%)
May 12, 2008 4.800 4.820 4.710 4.800 58,789 +0.03(+0.63%)
May 09, 2008 4.790 4.810 4.730 4.770 42,180 -0.02(-0.42%)
May 08, 2008 4.800 4.850 4.750 4.790 146,714 +0.02(+0.42%)
May 07, 2008 4.790 4.860 4.720 4.770 173,162 -0.04(-0.83%)
May 06, 2008 4.900 4.900 4.750 4.810 136,985 -0.07(-1.43%)
May 05, 2008 4.890 4.970 4.730 4.880 76,750 -0.02(-0.41%)
May 02, 2008 4.740 4.910 4.730 4.900 126,585 +0.22(+4.70%)
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.