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

Axt Inc (NQ: AXTI )

2.850 -0.060 (-2.06%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 18, 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, 2007 3.750 3.910 3.750 3.850 435,298 +0.08(+2.12%)
May 30, 2007 3.780 3.810 3.530 3.770 463,201 -0.02(-0.53%)
May 29, 2007 3.820 3.860 3.780 3.790 134,155 -0.06(-1.56%)
May 25, 2007 3.750 3.860 3.750 3.850 91,067 +0.08(+2.12%)
May 24, 2007 3.950 3.950 3.740 3.770 259,329 -0.13(-3.33%)
May 23, 2007 3.790 4.060 3.785 3.900 183,653 +0.09(+2.36%)
May 22, 2007 3.830 3.830 3.770 3.810 100,618 +0.01(+0.26%)
May 21, 2007 3.810 3.840 3.780 3.800 93,165 -0.01(-0.26%)
May 18, 2007 3.900 3.900 3.750 3.810 121,482 -0.08(-2.06%)
May 17, 2007 3.930 3.930 3.820 3.890 155,903 -0.04(-1.02%)
May 16, 2007 3.980 3.980 3.870 3.930 107,174 -0.08(-2.00%)
May 15, 2007 4.030 4.070 3.970 4.010 277,521 -0.01(-0.25%)
May 14, 2007 3.960 4.100 3.960 4.020 232,857 +0.03(+0.75%)
May 11, 2007 3.770 4.020 3.750 3.990 360,489 +0.08(+2.05%)
May 10, 2007 3.930 3.950 3.760 3.910 213,530 -0.04(-1.01%)
May 09, 2007 3.970 4.000 3.920 3.950 116,379 -0.04(-1.00%)
May 08, 2007 4.010 4.050 3.950 3.990 355,995 -0.06(-1.48%)
May 07, 2007 4.060 4.170 4.000 4.050 100,619 -0.04(-0.98%)
May 04, 2007 4.170 4.190 4.040 4.090 223,467 -0.06(-1.45%)
May 03, 2007 4.150 4.160 3.950 4.150 379,364 +0.32(+8.36%)
May 02, 2007 3.890 3.890 3.800 3.830 138,803 -0.06(-1.67%)
May 01, 2007 3.980 4.000 3.841 3.895 158,771 -0.11(-2.87%)
Apr 30, 2007 4.000 4.230 3.920 4.010 159,975 +0.03(+0.75%)
Apr 27, 2007 4.050 4.100 3.980 3.980 125,118 -0.11(-2.69%)
Apr 26, 2007 4.000 4.110 3.980 4.090 121,817 +0.09(+2.25%)
Apr 25, 2007 4.030 4.030 3.960 4.000 82,852 +0.00(+0.00%)
Apr 24, 2007 3.990 4.020 3.920 4.000 105,911 +0.04(+1.01%)
Apr 23, 2007 4.050 4.060 3.900 3.960 106,049 -0.06(-1.49%)
Apr 20, 2007 3.950 4.040 3.900 4.020 76,806 +0.07(+1.77%)
Apr 19, 2007 3.990 4.050 3.890 3.950 204,056 +0.02(+0.51%)
Apr 18, 2007 3.860 3.970 3.760 3.930 208,760 +0.04(+1.03%)
Apr 17, 2007 4.000 4.040 3.820 3.890 398,847 -0.08(-2.02%)
Apr 16, 2007 4.250 4.250 3.930 3.970 712,155 -0.24(-5.70%)
Apr 13, 2007 4.200 4.250 4.110 4.210 191,078 -0.02(-0.47%)
Apr 12, 2007 4.220 4.320 4.180 4.230 1,620,719 -0.03(-0.70%)
Apr 11, 2007 4.210 4.330 4.210 4.260 255,660 -0.08(-1.84%)
Apr 10, 2007 4.420 4.490 4.250 4.340 304,457 -0.11(-2.47%)
Apr 09, 2007 4.620 4.640 4.450 4.450 202,428 -0.15(-3.26%)
Apr 05, 2007 4.910 4.910 4.480 4.600 351,534 -0.24(-4.96%)
Apr 04, 2007 4.970 5.020 4.750 4.840 263,851 -0.21(-4.16%)
Apr 03, 2007 5.000 5.050 4.880 5.050 44,882 +0.10(+2.02%)
Apr 02, 2007 4.790 4.950 4.760 4.950 60,544 +0.16(+3.34%)
Mar 30, 2007 4.940 4.940 4.750 4.790 68,412 -0.16(-3.23%)
Mar 29, 2007 4.990 5.020 4.900 4.950 81,026 +0.01(+0.22%)
Mar 28, 2007 5.100 5.100 4.900 4.939 68,003 -0.16(-3.16%)
Mar 27, 2007 5.080 5.120 5.060 5.100 75,252 -0.02(-0.39%)
Mar 26, 2007 5.120 5.190 5.090 5.120 77,012 +0.04(+0.79%)
Mar 23, 2007 5.120 5.150 5.070 5.080 75,430 -0.03(-0.59%)
Mar 22, 2007 5.000 5.150 5.000 5.110 101,773 +0.08(+1.59%)
Mar 21, 2007 5.060 5.060 4.963 5.030 53,871 -0.03(-0.59%)
Mar 20, 2007 5.120 5.170 5.010 5.060 79,277 -0.05(-0.98%)
Mar 19, 2007 5.050 5.170 5.050 5.110 133,079 +0.08(+1.59%)
Mar 16, 2007 5.000 5.060 4.970 5.030 71,781 +0.04(+0.80%)
Mar 15, 2007 5.060 5.090 4.910 4.990 154,073 -0.10(-1.96%)
Mar 14, 2007 5.250 5.260 5.050 5.090 123,979 -0.11(-2.12%)
Mar 13, 2007 5.160 5.240 5.050 5.200 112,487 +0.04(+0.78%)
Mar 12, 2007 5.020 5.230 4.980 5.160 289,475 +0.14(+2.79%)
Mar 09, 2007 4.920 5.040 4.910 5.020 222,341 +0.15(+3.08%)
Mar 08, 2007 4.900 4.920 4.850 4.870 65,326 -0.01(-0.20%)
Mar 07, 2007 4.830 5.040 4.830 4.880 71,999 -0.05(-1.01%)
Mar 06, 2007 4.810 4.930 4.810 4.930 148,992 +0.12(+2.49%)
Mar 05, 2007 4.810 4.960 4.720 4.810 243,024 +0.04(+0.84%)
Mar 02, 2007 4.680 4.770 4.630 4.770 155,288 +0.05(+1.06%)
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.