Indicators

Axt Inc (NQ: AXTI )

3.610 +0.040 (+1.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	6.040	6.200	5.960	6.190	238,138	+0.14(+2.31%)
Sep 27, 2007	5.900	6.190	5.890	6.050	321,700	+0.13(+2.20%)
Sep 26, 2007	5.890	5.990	5.750	5.920	95,206	+0.00(+0.00%)
Sep 25, 2007	5.880	5.950	5.700	5.920	192,136	-0.01(-0.17%)
Sep 24, 2007	5.750	6.000	5.686	5.930	362,630	+0.24(+4.22%)
Sep 21, 2007	5.400	5.840	5.310	5.690	604,194	+0.34(+6.36%)
Sep 20, 2007	5.180	5.350	5.080	5.350	255,535	+0.16(+3.08%)
Sep 19, 2007	5.180	5.230	5.080	5.190	244,243	+0.03(+0.58%)
Sep 18, 2007	4.730	5.160	4.730	5.160	314,021	+0.45(+9.55%)
Sep 17, 2007	4.940	4.940	4.650	4.710	158,803	-0.21(-4.27%)
Sep 14, 2007	5.000	5.020	4.860	4.920	87,728	-0.08(-1.60%)
Sep 13, 2007	5.110	5.200	4.940	5.000	176,190	-0.07(-1.38%)
Sep 12, 2007	4.990	5.140	4.960	5.070	248,196	+0.11(+2.22%)
Sep 11, 2007	4.850	5.000	4.830	4.960	218,869	+0.09(+1.85%)
Sep 10, 2007	4.900	4.940	4.810	4.870	67,920	-0.05(-1.02%)
Sep 07, 2007	4.890	4.954	4.740	4.920	88,491	+0.04(+0.82%)
Sep 06, 2007	4.750	5.060	4.720	4.880	196,780	+0.14(+2.95%)
Sep 05, 2007	4.690	4.750	4.570	4.740	64,146	+0.07(+1.50%)

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.