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

Axt Inc (NQ: AXTI )

2.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 28, 2004 2.020 2.120 2.020 2.110 25,800 +0.02(+0.96%)
May 27, 2004 2.000 2.140 2.000 2.090 129,400 +0.04(+1.95%)
May 26, 2004 2.030 2.130 2.010 2.050 270,600 -0.05(-2.38%)
May 25, 2004 2.000 2.140 1.990 2.100 220,000 -0.06(-2.78%)
May 24, 2004 2.120 2.190 2.100 2.160 55,900 +0.04(+1.89%)
May 21, 2004 2.050 2.170 2.010 2.120 76,500 -0.03(-1.40%)
May 20, 2004 2.230 2.230 2.060 2.150 48,100 +0.01(+0.47%)
May 19, 2004 2.150 2.230 2.060 2.140 46,900 -0.01(-0.47%)
May 18, 2004 2.220 2.269 2.020 2.150 47,600 -0.09(-4.02%)
May 17, 2004 2.300 2.320 2.220 2.240 15,200 -0.06(-2.61%)
May 14, 2004 2.280 2.350 2.120 2.300 70,600 +0.04(+1.77%)
May 13, 2004 2.260 2.280 2.070 2.260 135,500 +0.01(+0.44%)
May 12, 2004 2.102 2.260 2.070 2.250 29,600 +0.17(+8.17%)
May 11, 2004 2.080 2.140 2.020 2.080 76,500 +0.09(+4.52%)
May 10, 2004 1.940 2.090 1.900 1.990 53,900 +0.02(+1.02%)
May 07, 2004 1.860 2.180 1.860 1.970 118,100 +0.07(+3.68%)
May 06, 2004 1.990 1.990 1.850 1.900 104,700 -0.09(-4.52%)
May 05, 2004 2.190 2.190 1.850 1.990 125,300 -0.06(-2.93%)
May 04, 2004 2.250 2.250 2.000 2.050 69,600 -0.09(-4.21%)
May 03, 2004 2.120 2.250 2.010 2.140 75,200 +0.03(+1.42%)
Apr 30, 2004 2.260 2.300 1.930 2.110 206,800 -0.09(-4.09%)
Apr 29, 2004 2.690 2.730 2.120 2.200 299,800 -0.65(-22.81%)
Apr 28, 2004 3.090 3.200 2.800 2.850 210,000 -0.45(-13.64%)
Apr 27, 2004 3.300 3.360 3.300 3.300 48,100 -0.01(-0.30%)
Apr 26, 2004 3.355 3.420 3.300 3.310 62,200 -0.05(-1.49%)
Apr 23, 2004 3.350 3.390 3.310 3.360 8,800 +0.06(+1.82%)
Apr 22, 2004 3.280 3.400 3.280 3.300 37,600 +0.00(+0.00%)
Apr 21, 2004 3.330 3.370 3.280 3.300 53,600 +0.02(+0.61%)
Apr 20, 2004 3.500 3.500 3.280 3.280 32,000 -0.06(-1.80%)
Apr 19, 2004 3.365 3.440 3.230 3.340 111,400 -0.01(-0.30%)
Apr 16, 2004 3.350 3.420 3.260 3.350 48,700 +0.10(+3.08%)
Apr 15, 2004 3.350 3.350 3.240 3.250 48,400 -0.01(-0.31%)
Apr 14, 2004 3.430 3.430 3.260 3.260 56,700 -0.06(-1.81%)
Apr 13, 2004 3.400 3.400 3.300 3.320 46,400 -0.10(-2.92%)
Apr 12, 2004 3.400 3.500 3.400 3.420 31,000 +0.00(+0.00%)
Apr 08, 2004 3.400 3.500 3.320 3.420 61,100 +0.00(+0.00%)
Apr 07, 2004 3.380 3.460 3.350 3.420 29,400 -0.01(-0.29%)
Apr 06, 2004 3.326 3.490 3.326 3.430 13,200 -0.02(-0.58%)
Apr 05, 2004 3.570 3.570 3.350 3.450 49,900 +0.00(+0.00%)
Apr 02, 2004 3.390 3.470 3.300 3.450 57,500 +0.11(+3.29%)
Apr 01, 2004 3.250 3.520 3.250 3.340 78,700 +0.08(+2.45%)
Mar 31, 2004 3.180 3.340 3.150 3.260 54,500 -0.06(-1.81%)
Mar 30, 2004 3.350 3.390 3.250 3.320 72,900 -0.04(-1.19%)
Mar 29, 2004 3.300 3.500 3.300 3.360 69,400 -0.09(-2.61%)
Mar 26, 2004 3.530 3.530 3.300 3.450 69,400 +0.00(+0.00%)
Mar 25, 2004 3.490 3.500 3.400 3.450 62,200 +0.06(+1.77%)
Mar 24, 2004 3.250 3.400 3.210 3.390 71,000 +0.09(+2.73%)
Mar 23, 2004 3.180 3.350 3.000 3.300 84,200 +0.08(+2.48%)
Mar 22, 2004 3.250 3.250 3.110 3.220 44,700 -0.05(-1.53%)
Mar 19, 2004 3.160 3.320 3.110 3.270 63,400 +0.11(+3.48%)
Mar 18, 2004 3.340 3.340 3.160 3.160 59,700 -0.18(-5.39%)
Mar 17, 2004 3.060 3.350 3.050 3.340 57,500 +0.14(+4.37%)
Mar 16, 2004 3.220 3.390 3.050 3.200 126,900 -0.08(-2.44%)
Mar 15, 2004 3.270 3.350 3.260 3.280 101,800 -0.16(-4.65%)
Mar 12, 2004 3.390 3.570 3.280 3.440 101,000 -0.02(-0.58%)
Mar 11, 2004 3.550 3.690 3.400 3.460 235,500 -0.20(-5.46%)
Mar 10, 2004 3.780 3.820 3.580 3.660 209,100 -0.21(-5.43%)
Mar 09, 2004 4.020 4.020 3.820 3.870 52,800 +0.07(+1.84%)
Mar 08, 2004 3.900 3.900 3.760 3.800 27,900 +0.01(+0.26%)
Mar 05, 2004 3.900 4.100 3.722 3.790 99,000 -0.10(-2.50%)
Mar 04, 2004 3.465 3.950 3.430 3.887 185,800 +0.39(+11.06%)
Mar 03, 2004 3.620 3.750 3.400 3.500 308,700 -0.20(-5.41%)
Mar 02, 2004 3.750 3.860 3.650 3.700 256,900 -0.15(-3.90%)
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.