Indicators

Axt Inc (NQ: AXTI )

3.390 -0.220 (-6.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

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%)

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.