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, 2004 1.550 1.630 1.490 1.580 91,000 +0.01(+0.64%)
Dec 30, 2004 1.520 1.590 1.500 1.570 65,500 +0.02(+1.29%)
Dec 29, 2004 1.520 1.590 1.520 1.550 42,000 -0.02(-1.21%)
Dec 28, 2004 1.410 1.580 1.410 1.569 61,300 +0.09(+6.09%)
Dec 27, 2004 1.500 1.510 1.450 1.479 86,300 -0.03(-1.99%)
Dec 23, 2004 1.470 1.509 1.450 1.509 92,200 -0.02(-1.37%)
Dec 22, 2004 1.500 1.560 1.370 1.530 162,000 +0.02(+1.32%)
Dec 21, 2004 1.570 1.570 1.500 1.510 164,800 -0.07(-4.37%)
Dec 20, 2004 1.590 1.630 1.560 1.579 58,100 -0.05(-3.13%)
Dec 17, 2004 1.560 1.630 1.560 1.630 40,300 +0.00(+0.00%)
Dec 16, 2004 1.600 1.630 1.561 1.630 26,400 -0.01(-0.61%)
Dec 15, 2004 1.650 1.671 1.600 1.640 103,200 -0.02(-1.15%)
Dec 14, 2004 1.710 1.710 1.630 1.659 68,800 -0.06(-3.55%)
Dec 13, 2004 1.730 1.730 1.650 1.720 52,600 -0.02(-1.09%)
Dec 10, 2004 1.690 1.740 1.650 1.739 34,400 +0.04(+2.54%)
Dec 09, 2004 1.680 1.780 1.660 1.696 39,300 -0.01(-0.82%)
Dec 08, 2004 1.750 1.770 1.700 1.710 42,500 -0.04(-2.29%)
Dec 07, 2004 1.750 1.870 1.750 1.750 62,800 -0.05(-2.78%)
Dec 06, 2004 1.890 1.900 1.750 1.800 106,700 -0.05(-2.70%)
Dec 03, 2004 1.750 1.940 1.690 1.850 152,600 +0.11(+6.32%)
Dec 02, 2004 1.740 1.740 1.650 1.740 108,400 +0.05(+2.96%)
Dec 01, 2004 1.690 1.740 1.650 1.690 62,800 -0.02(-1.17%)
Nov 30, 2004 1.650 1.710 1.630 1.710 32,700 +0.04(+2.40%)
Nov 29, 2004 1.600 1.730 1.590 1.670 191,300 +0.02(+1.21%)
Nov 26, 2004 1.620 1.700 1.620 1.650 62,600 -0.01(-0.60%)
Nov 24, 2004 1.610 1.700 1.610 1.660 18,300 +0.02(+1.22%)
Nov 23, 2004 1.660 1.720 1.600 1.640 33,000 -0.06(-3.53%)
Nov 22, 2004 1.710 1.720 1.650 1.700 11,600 -0.01(-0.58%)
Nov 19, 2004 1.720 1.800 1.650 1.710 23,500 +0.00(+0.00%)
Nov 18, 2004 1.680 1.730 1.650 1.710 16,100 +0.00(+0.00%)
Nov 17, 2004 1.630 1.750 1.630 1.710 12,600 +0.03(+1.79%)
Nov 16, 2004 1.710 1.750 1.620 1.680 27,000 -0.03(-1.75%)
Nov 15, 2004 1.650 1.750 1.650 1.710 26,800 +0.00(+0.00%)
Nov 12, 2004 1.731 1.830 1.600 1.710 53,100 -0.05(-2.84%)
Nov 11, 2004 1.810 1.840 1.700 1.760 7,800 +0.00(+0.00%)
Nov 10, 2004 1.670 1.800 1.660 1.760 14,800 +0.05(+2.92%)
Nov 09, 2004 1.700 1.900 1.600 1.710 119,300 -0.01(-0.58%)
Nov 08, 2004 1.650 1.740 1.610 1.720 27,100 +0.07(+4.24%)
Nov 05, 2004 1.640 1.740 1.570 1.650 26,800 -0.07(-4.07%)
Nov 04, 2004 1.750 1.850 1.600 1.720 45,800 -0.09(-4.97%)
Nov 03, 2004 1.870 1.870 1.750 1.810 14,200 -0.01(-0.55%)
Nov 02, 2004 1.790 1.899 1.760 1.820 10,600 -0.01(-0.55%)
Nov 01, 2004 1.900 1.950 1.730 1.830 74,900 -0.03(-1.61%)
Oct 29, 2004 1.859 1.900 1.760 1.860 31,900 +0.11(+6.29%)
Oct 28, 2004 1.630 1.890 1.630 1.750 49,300 +0.01(+0.57%)
Oct 27, 2004 1.610 1.800 1.600 1.740 29,700 +0.08(+4.82%)
Oct 26, 2004 1.581 1.700 1.540 1.660 36,300 +0.02(+1.22%)
Oct 25, 2004 1.580 1.660 1.540 1.640 23,600 +0.00(+0.00%)
Oct 22, 2004 1.640 1.670 1.610 1.640 20,700 +0.01(+0.61%)
Oct 21, 2004 1.870 1.870 1.560 1.630 38,000 -0.20(-10.93%)
Oct 20, 2004 1.749 1.840 1.610 1.830 40,000 +0.15(+8.93%)
Oct 19, 2004 1.480 1.740 1.480 1.680 90,200 +0.15(+9.80%)
Oct 18, 2004 1.900 1.900 1.490 1.530 111,800 -0.37(-19.47%)
Oct 15, 2004 1.850 1.930 1.830 1.900 7,000 +0.01(+0.53%)
Oct 14, 2004 1.900 1.950 1.850 1.890 50,600 +0.00(+0.00%)
Oct 13, 2004 1.750 1.900 1.650 1.890 31,600 +0.06(+3.28%)
Oct 12, 2004 1.810 1.920 1.750 1.830 21,000 +0.01(+0.55%)
Oct 11, 2004 1.890 1.890 1.800 1.820 40,700 +0.03(+1.73%)
Oct 08, 2004 1.899 1.899 1.650 1.789 42,600 +0.12(+7.13%)
Oct 07, 2004 1.621 2.040 1.621 1.670 78,300 +0.03(+1.83%)
Oct 06, 2004 1.641 1.650 1.560 1.640 25,200 +0.04(+2.50%)
Oct 05, 2004 1.550 1.660 1.550 1.600 28,600 +0.05(+3.23%)
Oct 04, 2004 1.530 1.680 1.500 1.550 31,100 +0.05(+3.33%)
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.