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

Axt Inc (NQ: AXTI )

2.890 -0.110 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Oct 01, 2004 1.490 1.530 1.430 1.500 21,000 +0.02(+1.35%)
Sep 30, 2004 1.460 1.500 1.450 1.480 42,600 +0.01(+0.68%)
Sep 29, 2004 1.420 1.500 1.420 1.470 16,100 -0.03(-2.00%)
Sep 28, 2004 1.420 1.550 1.420 1.500 25,300 +0.03(+2.04%)
Sep 27, 2004 1.500 1.550 1.419 1.470 19,500 -0.02(-1.34%)
Sep 24, 2004 1.530 1.530 1.450 1.490 6,800 -0.02(-1.32%)
Sep 23, 2004 1.420 1.700 1.410 1.510 62,200 +0.01(+0.67%)
Sep 22, 2004 1.419 1.530 1.419 1.500 34,100 +0.05(+3.45%)
Sep 21, 2004 1.460 1.490 1.450 1.450 10,200 -0.05(-3.33%)
Sep 20, 2004 1.500 1.510 1.460 1.500 3,900 +0.00(+0.00%)
Sep 17, 2004 1.470 1.540 1.470 1.500 23,100 +0.01(+0.74%)
Sep 16, 2004 1.490 1.500 1.390 1.489 35,029 +0.04(+2.69%)
Sep 15, 2004 1.440 1.540 1.420 1.450 41,100 -0.04(-2.68%)
Sep 14, 2004 1.570 1.570 1.440 1.490 55,900 -0.07(-4.49%)
Sep 13, 2004 1.450 1.560 1.430 1.560 66,200 +0.07(+4.70%)
Sep 10, 2004 1.440 1.500 1.420 1.490 40,900 -0.01(-0.67%)
Sep 09, 2004 1.440 1.520 1.420 1.500 44,800 +0.05(+3.45%)
Sep 08, 2004 1.450 1.490 1.370 1.450 42,400 -0.03(-2.03%)
Sep 07, 2004 1.410 1.480 1.410 1.480 2,600 +0.00(+0.00%)
Sep 03, 2004 1.490 1.500 1.410 1.480 33,000 -0.01(-0.67%)
Sep 02, 2004 1.480 1.500 1.390 1.490 6,600 +0.04(+2.76%)
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.