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 (%)
May 31, 2005 1.290 1.290 1.230 1.260 27,022 -0.04(-3.08%)
May 27, 2005 1.280 1.310 1.280 1.300 7,225 +0.00(+0.03%)
May 26, 2005 1.320 1.320 1.280 1.300 25,275 -0.01(-0.79%)
May 25, 2005 1.300 1.330 1.283 1.310 55,250 +0.01(+0.77%)
May 24, 2005 1.274 1.300 1.274 1.300 5,300 +0.00(+0.00%)
May 23, 2005 1.271 1.300 1.270 1.300 3,983 -0.02(-1.52%)
May 20, 2005 1.330 1.330 1.290 1.320 11,150 +0.03(+2.33%)
May 19, 2005 1.260 1.290 1.260 1.290 1,600 +0.04(+3.20%)
May 18, 2005 1.230 1.350 1.230 1.250 19,700 -0.02(-1.57%)
May 17, 2005 1.260 1.310 1.210 1.270 7,800 +0.03(+2.50%)
May 16, 2005 1.240 1.259 1.190 1.239 13,100 -0.04(-3.20%)
May 13, 2005 1.210 1.380 1.200 1.280 26,048 +0.09(+7.56%)
May 12, 2005 1.210 1.270 1.190 1.190 11,660 -0.04(-3.25%)
May 11, 2005 1.200 1.250 1.160 1.230 29,600 +0.01(+0.82%)
May 10, 2005 1.200 1.270 1.200 1.220 32,700 +0.00(+0.00%)
May 09, 2005 1.300 1.310 1.200 1.220 30,081 -0.13(-9.63%)
May 06, 2005 1.290 1.350 1.200 1.350 33,779 +0.11(+8.87%)
May 05, 2005 1.120 1.320 1.110 1.240 54,106 +0.05(+4.20%)
May 04, 2005 1.140 1.200 1.140 1.190 11,200 -0.01(-0.83%)
May 03, 2005 1.190 1.230 1.130 1.200 27,971 -0.06(-4.76%)
May 02, 2005 1.190 1.420 1.190 1.260 52,225 +0.09(+7.69%)
Apr 29, 2005 1.110 1.200 1.110 1.170 12,708 +0.00(+0.00%)
Apr 28, 2005 1.160 1.180 1.100 1.170 21,890 +0.02(+1.74%)
Apr 27, 2005 1.100 1.200 1.100 1.150 22,707 +0.04(+3.60%)
Apr 26, 2005 1.160 1.170 1.100 1.110 38,485 -0.09(-7.50%)
Apr 25, 2005 1.100 1.200 1.100 1.200 10,620 +0.10(+9.09%)
Apr 22, 2005 1.140 1.140 1.100 1.100 37,138 -0.05(-4.35%)
Apr 21, 2005 1.140 1.240 1.140 1.150 23,214 -0.04(-3.36%)
Apr 20, 2005 1.130 1.290 1.130 1.190 26,145 -0.06(-4.49%)
Apr 19, 2005 1.210 1.290 1.110 1.246 35,400 +0.11(+9.30%)
Apr 18, 2005 1.240 1.240 1.100 1.140 27,751 -0.05(-4.20%)
Apr 15, 2005 1.190 1.250 1.100 1.190 20,183 +0.00(+0.00%)
Apr 14, 2005 1.210 1.210 1.180 1.190 11,200 -0.03(-2.38%)
Apr 13, 2005 1.210 1.290 1.200 1.219 13,169 -0.08(-6.23%)
Apr 12, 2005 1.290 1.300 1.250 1.300 4,752 +0.02(+1.56%)
Apr 11, 2005 1.180 1.290 1.154 1.280 17,301 +0.06(+4.92%)
Apr 08, 2005 1.080 1.220 1.080 1.220 16,075 -0.02(-1.61%)
Apr 07, 2005 1.220 1.310 1.220 1.240 31,703 -0.06(-4.62%)
Apr 06, 2005 1.300 1.350 1.270 1.300 18,165 +0.04(+3.17%)
Apr 05, 2005 1.243 1.300 1.200 1.260 14,249 +0.07(+5.88%)
Apr 04, 2005 1.230 1.250 1.190 1.190 11,372 -0.01(-0.83%)
Apr 01, 2005 1.200 1.240 1.160 1.200 10,000 -0.03(-2.44%)
Mar 31, 2005 1.170 1.250 1.170 1.230 9,513 +0.03(+2.50%)
Mar 30, 2005 1.170 1.290 1.130 1.200 25,360 +0.00(+0.00%)
Mar 29, 2005 1.140 1.200 1.100 1.200 40,911 +0.03(+2.65%)
Mar 28, 2005 1.200 1.210 1.140 1.169 25,707 -0.06(-4.96%)
Mar 24, 2005 1.200 1.270 1.150 1.230 41,243 -0.01(-0.81%)
Mar 23, 2005 1.350 1.350 1.210 1.240 14,253 -0.07(-5.34%)
Mar 22, 2005 1.329 1.329 1.270 1.310 14,150 +0.04(+3.15%)
Mar 21, 2005 1.230 1.320 1.230 1.270 25,925 +0.02(+1.60%)
Mar 18, 2005 1.310 1.320 1.220 1.250 63,531 -0.10(-7.41%)
Mar 17, 2005 1.430 1.500 1.300 1.350 36,055 -0.05(-3.57%)
Mar 16, 2005 1.420 1.490 1.360 1.400 23,990 -0.02(-1.41%)
Mar 15, 2005 1.370 1.430 1.370 1.420 4,370 +0.02(+1.43%)
Mar 14, 2005 1.410 1.430 1.360 1.400 9,460 -0.05(-3.38%)
Mar 11, 2005 1.500 1.500 1.420 1.449 36,342 -0.03(-2.09%)
Mar 10, 2005 1.440 1.500 1.420 1.480 28,267 +0.00(+0.00%)
Mar 09, 2005 1.380 1.480 1.343 1.480 19,300 +0.06(+4.23%)
Mar 08, 2005 1.290 1.440 1.290 1.420 93,318 +0.10(+7.58%)
Mar 07, 2005 1.340 1.390 1.300 1.320 24,765 -0.02(-1.49%)
Mar 04, 2005 1.369 1.370 1.310 1.340 27,930 -0.01(-0.74%)
Mar 03, 2005 1.340 1.440 1.260 1.350 16,485 +0.01(+0.75%)
Mar 02, 2005 1.360 1.370 1.310 1.340 18,709 -0.10(-6.94%)
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.