Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axt Inc (NQ: AXTI )

2.770 -0.170 (-5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 30, 2003 1.460 1.540 1.420 1.451 156,900 +0.02(+1.47%)
May 29, 2003 1.440 1.550 1.420 1.430 203,100 -0.02(-1.38%)
May 28, 2003 1.440 1.530 1.440 1.450 185,400 +0.03(+2.11%)
May 27, 2003 1.350 1.490 1.280 1.420 327,200 +0.11(+8.40%)
May 23, 2003 1.200 1.330 1.200 1.310 190,500 +0.10(+8.26%)
May 22, 2003 1.280 1.280 1.180 1.210 151,800 -0.02(-1.63%)
May 21, 2003 1.270 1.300 1.220 1.230 100,900 -0.01(-0.81%)
May 20, 2003 1.230 1.300 1.180 1.240 106,100 +0.01(+0.81%)
May 19, 2003 1.350 1.370 1.210 1.230 206,900 -0.10(-7.52%)
May 16, 2003 1.220 1.340 1.220 1.330 146,400 +0.08(+6.40%)
May 15, 2003 1.200 1.260 1.150 1.250 409,200 +0.00(+0.00%)
May 14, 2003 1.420 1.430 1.210 1.250 355,000 -0.20(-13.79%)
May 13, 2003 1.450 1.480 1.410 1.450 93,800 -0.03(-2.03%)
May 12, 2003 1.460 1.500 1.400 1.480 155,600 -0.02(-1.33%)
May 09, 2003 1.520 1.520 1.460 1.500 63,900 -0.02(-1.32%)
May 08, 2003 1.460 1.520 1.380 1.520 233,500 +0.05(+3.47%)
May 07, 2003 1.490 1.500 1.390 1.469 243,300 +0.02(+1.31%)
May 06, 2003 1.360 1.500 1.270 1.450 441,000 +0.08(+5.84%)
May 05, 2003 1.490 1.510 1.350 1.370 233,600 -0.08(-5.52%)
May 02, 2003 1.730 1.780 1.420 1.450 410,900 -0.20(-12.17%)
May 01, 2003 1.550 1.800 1.540 1.651 539,700 +0.10(+6.52%)
Apr 30, 2003 1.450 1.550 1.380 1.550 447,800 +0.21(+15.67%)
Apr 29, 2003 1.250 1.450 1.250 1.340 350,200 +0.10(+8.06%)
Apr 28, 2003 1.090 1.300 0.9900 1.240 396,400 +0.15(+13.76%)
Apr 25, 2003 1.030 1.100 1.000 1.090 337,200 +0.10(+10.10%)
Apr 24, 2003 0.9700 1.090 0.9600 0.9900 332,100 +0.04(+4.21%)
Apr 23, 2003 0.9500 0.9800 0.9200 0.9500 88,700 +0.01(+1.06%)
Apr 22, 2003 0.9500 0.9600 0.9000 0.9400 71,500 -0.01(-1.05%)
Apr 21, 2003 0.9400 0.9600 0.8900 0.9500 120,900 +0.05(+5.56%)
Apr 17, 2003 0.9400 0.9500 0.9000 0.9000 198,500 -0.02(-2.17%)
Apr 16, 2003 0.8900 0.9300 0.8600 0.9200 104,600 +0.05(+5.75%)
Apr 15, 2003 0.8500 0.8700 0.8100 0.8700 80,600 +0.02(+2.35%)
Apr 14, 2003 0.8400 0.8700 0.8100 0.8500 35,100 +0.04(+4.94%)
Apr 11, 2003 0.8200 0.8800 0.8000 0.8100 87,000 +0.01(+1.25%)
Apr 10, 2003 0.8700 0.8700 0.7800 0.8000 71,100 -0.04(-4.76%)
Apr 09, 2003 0.8600 0.9000 0.8200 0.8400 122,000 -0.03(-3.45%)
Apr 08, 2003 0.9300 0.9300 0.8500 0.8700 71,500 -0.06(-6.45%)
Apr 07, 2003 0.9700 1.070 0.8500 0.9300 638,700 +0.02(+2.20%)
Apr 04, 2003 0.7700 0.9500 0.7500 0.9100 606,700 +0.18(+24.66%)
Apr 03, 2003 0.7200 0.7400 0.6800 0.7300 272,000 +0.05(+7.35%)
Apr 02, 2003 0.7100 0.7400 0.6800 0.6800 174,900 -0.01(-1.45%)
Apr 01, 2003 0.6900 0.7100 0.6700 0.6900 214,400 +0.02(+2.99%)
Mar 31, 2003 0.7400 0.7400 0.6600 0.6700 184,850 -0.04(-5.63%)
Mar 28, 2003 0.7500 0.7800 0.7000 0.7100 112,166 -0.05(-6.58%)
Mar 27, 2003 0.7600 0.7900 0.7000 0.7600 330,500 +0.03(+4.11%)
Mar 26, 2003 0.7700 0.7800 0.7200 0.7300 172,200 -0.03(-3.95%)
Mar 25, 2003 0.8300 0.8300 0.7600 0.7600 221,350 -0.04(-5.00%)
Mar 24, 2003 0.9000 0.9000 0.7900 0.8000 180,203 -0.10(-11.11%)
Mar 21, 2003 0.9200 0.9500 0.8700 0.9000 75,690 -0.02(-2.17%)
Mar 20, 2003 0.9200 0.9400 0.8800 0.9200 3,870,000 +0.03(+3.37%)
Mar 19, 2003 0.8400 0.9800 0.8400 0.8900 88,500 +0.05(+5.95%)
Mar 18, 2003 0.9400 0.9700 0.8100 0.8400 123,795 -0.10(-10.64%)
Mar 17, 2003 0.8800 0.9400 0.8700 0.9400 64,470 +0.03(+3.30%)
Mar 14, 2003 0.8500 1.080 0.7900 0.9100 201,997 +0.07(+8.33%)
Mar 13, 2003 0.7500 0.8400 0.7300 0.8400 103,400 +0.09(+12.00%)
Mar 12, 2003 0.7600 0.7610 0.6900 0.7500 125,597 +0.03(+4.17%)
Mar 11, 2003 0.7600 0.7900 0.7200 0.7200 71,200 -0.04(-5.26%)
Mar 10, 2003 0.8000 0.8000 0.7500 0.7600 56,300 -0.03(-3.80%)
Mar 07, 2003 0.8000 0.8100 0.7500 0.7900 97,567 -0.04(-4.82%)
Mar 06, 2003 0.8400 0.8400 0.7500 0.8300 179,400 -0.01(-1.19%)
Mar 05, 2003 0.9000 0.9300 0.8300 0.8400 163,300 -0.06(-6.67%)
Mar 04, 2003 0.9300 0.9500 0.9000 0.9000 45,900 -0.02(-2.17%)
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.