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 (%)
Feb 28, 2003 0.9400 0.9900 0.9200 0.9200 70,100 -0.02(-2.13%)
Feb 27, 2003 1.000 1.000 0.9300 0.9400 53,000 -0.02(-2.08%)
Feb 26, 2003 0.9500 0.9800 0.9500 0.9600 17,800 -0.02(-1.94%)
Feb 25, 2003 0.9900 0.9900 0.9400 0.9790 91,300 +0.01(+0.93%)
Feb 24, 2003 1.050 1.050 0.9700 0.9700 82,500 -0.06(-5.83%)
Feb 21, 2003 1.020 1.040 0.9700 1.030 170,600 +0.01(+0.98%)
Feb 20, 2003 1.050 1.050 1.020 1.020 129,800 -0.03(-2.86%)
Feb 19, 2003 1.060 1.060 1.020 1.050 71,600 +0.00(+0.10%)
Feb 18, 2003 1.130 1.130 1.010 1.049 144,000 -0.03(-2.87%)
Feb 14, 2003 1.090 1.110 1.050 1.080 24,700 +0.05(+4.85%)
Feb 13, 2003 1.070 1.110 1.020 1.030 14,100 -0.05(-4.63%)
Feb 12, 2003 1.160 1.160 1.020 1.080 51,200 -0.02(-1.82%)
Feb 11, 2003 1.200 1.200 1.080 1.100 56,200 -0.10(-8.33%)
Feb 10, 2003 1.050 1.200 1.050 1.200 85,600 +0.10(+9.09%)
Feb 07, 2003 1.060 1.100 1.020 1.100 94,700 +0.10(+10.00%)
Feb 06, 2003 1.000 1.050 0.9500 1.000 220,700 +0.04(+4.17%)
Feb 05, 2003 1.000 1.020 0.9500 0.9600 105,300 -0.03(-3.03%)
Feb 04, 2003 1.060 1.060 0.9900 0.9900 223,400 -0.07(-6.69%)
Feb 03, 2003 1.101 1.110 1.040 1.061 187,600 -0.04(-3.55%)
Jan 31, 2003 1.070 1.150 1.070 1.100 40,100 +0.00(+0.00%)
Jan 30, 2003 1.160 1.200 1.080 1.100 39,363 -0.06(-5.09%)
Jan 29, 2003 1.190 1.190 1.060 1.159 67,800 -0.00(-0.09%)
Jan 28, 2003 1.160 1.240 1.140 1.160 26,500 -0.02(-1.69%)
Jan 27, 2003 1.220 1.220 1.160 1.180 32,200 -0.04(-3.28%)
Jan 24, 2003 1.380 1.380 1.220 1.220 48,900 -0.11(-8.27%)
Jan 23, 2003 1.430 1.440 1.300 1.330 20,500 -0.11(-7.57%)
Jan 22, 2003 1.370 1.520 1.260 1.439 52,900 +0.10(+7.39%)
Jan 21, 2003 1.500 1.500 1.300 1.340 37,100 -0.10(-6.94%)
Jan 17, 2003 1.580 1.630 1.390 1.440 94,400 -0.19(-11.60%)
Jan 16, 2003 1.690 1.720 1.590 1.629 35,100 -0.09(-5.29%)
Jan 15, 2003 1.690 1.720 1.550 1.720 42,500 +0.04(+2.38%)
Jan 14, 2003 1.650 1.730 1.510 1.680 43,500 +0.02(+1.20%)
Jan 13, 2003 1.730 1.760 1.650 1.660 29,200 -0.04(-2.35%)
Jan 10, 2003 1.750 1.780 1.700 1.700 31,400 -0.08(-4.49%)
Jan 09, 2003 1.710 1.840 1.660 1.780 107,700 +0.08(+4.71%)
Jan 08, 2003 1.780 1.820 1.690 1.700 103,300 -0.13(-7.10%)
Jan 07, 2003 1.850 1.850 1.700 1.830 29,600 -0.02(-1.08%)
Jan 06, 2003 1.760 1.910 1.750 1.850 18,900 +0.03(+1.65%)
Jan 03, 2003 1.900 1.980 1.760 1.820 44,400 -0.13(-6.67%)
Jan 02, 2003 1.920 1.950 1.700 1.950 40,900 +0.15(+8.33%)
Dec 31, 2002 1.680 1.950 1.680 1.800 185,000 +0.11(+6.51%)
Dec 30, 2002 1.760 1.820 1.680 1.690 91,200 -0.11(-6.11%)
Dec 27, 2002 1.810 1.850 1.800 1.800 36,300 -0.02(-1.10%)
Dec 26, 2002 1.810 1.830 1.810 1.820 17,600 +0.04(+2.36%)
Dec 24, 2002 1.890 1.890 1.550 1.778 45,000 -0.12(-6.42%)
Dec 23, 2002 1.750 1.900 1.630 1.900 48,300 +0.15(+8.57%)
Dec 20, 2002 1.750 1.950 1.630 1.750 158,700 +0.05(+3.00%)
Dec 19, 2002 1.720 1.840 1.620 1.699 142,500 -0.01(-0.64%)
Dec 18, 2002 1.520 1.760 1.470 1.710 261,900 +0.18(+11.76%)
Dec 17, 2002 1.550 1.590 1.390 1.530 55,900 -0.06(-3.83%)
Dec 16, 2002 1.790 1.790 1.560 1.591 168,400 -0.22(-12.10%)
Dec 13, 2002 1.840 1.900 1.800 1.810 75,500 -0.09(-4.74%)
Dec 12, 2002 2.030 2.230 1.840 1.900 125,000 -0.03(-1.55%)
Dec 11, 2002 1.950 2.000 1.900 1.930 98,400 -0.07(-3.50%)
Dec 10, 2002 1.950 2.100 1.850 2.000 162,600 +0.05(+2.51%)
Dec 09, 2002 2.160 2.340 1.900 1.951 107,400 -0.30(-13.33%)
Dec 06, 2002 2.029 2.340 1.900 2.251 108,800 +0.24(+11.99%)
Dec 05, 2002 2.230 2.370 2.000 2.010 117,900 -0.36(-15.01%)
Dec 04, 2002 2.630 2.630 2.300 2.365 180,200 -0.29(-11.09%)
Dec 03, 2002 2.780 2.790 2.560 2.660 512,000 -0.16(-5.67%)
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.