Skip to main content
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 (%)
Oct 31, 2002 1.140 1.190 1.100 1.130 310,000 -0.01(-0.88%)
Oct 30, 2002 1.080 1.160 1.080 1.140 248,300 +0.00(+0.00%)
Oct 29, 2002 1.110 1.200 1.020 1.140 109,000 +0.07(+6.54%)
Oct 28, 2002 1.150 1.160 1.010 1.070 82,400 -0.06(-5.31%)
Oct 25, 2002 1.050 1.130 0.9600 1.130 167,672 +0.16(+16.49%)
Oct 24, 2002 1.190 1.190 0.9600 0.9700 317,155 -0.23(-19.10%)
Oct 23, 2002 1.100 1.200 1.080 1.199 65,486 +0.12(+11.02%)
Oct 22, 2002 1.080 1.090 1.030 1.080 35,600 -0.01(-0.92%)
Oct 21, 2002 1.070 1.170 1.010 1.090 70,700 -0.01(-1.00%)
Oct 18, 2002 1.240 1.250 1.000 1.101 91,359 -0.07(-5.90%)
Oct 17, 2002 1.140 1.230 1.091 1.170 277,200 +0.08(+7.14%)
Oct 16, 2002 1.220 1.220 1.040 1.092 198,479 -0.16(-12.64%)
Oct 15, 2002 1.140 1.250 0.9410 1.250 1,172,849 +0.00(+0.00%)
Oct 14, 2002 1.100 1.280 1.060 1.250 436,300 +0.22(+21.36%)
Oct 11, 2002 1.000 1.240 0.9400 1.030 4,277,800 -0.09(-8.04%)
Oct 10, 2002 1.130 1.251 1.080 1.120 266,000 +0.01(+0.90%)
Oct 09, 2002 1.300 1.490 1.050 1.110 287,500 -0.51(-31.37%)
Oct 07, 2002 1.810 1.860 1.590 1.617 36,391 -0.20(-11.13%)
Oct 04, 2002 2.000 2.070 1.750 1.820 56,700 -0.09(-4.71%)
Oct 03, 2002 1.810 1.910 1.810 1.910 72,050 +0.08(+4.37%)
Oct 02, 2002 2.080 2.080 1.870 1.830 140,700 -0.12(-6.15%)
Oct 01, 2002 2.070 2.070 1.850 1.950 296,300 -0.13(-6.25%)
Sep 30, 2002 2.200 2.360 1.840 2.080 1,096,019 -0.09(-4.15%)
Sep 27, 2002 2.930 2.930 2.070 2.170 437,000 -0.92(-29.77%)
Sep 25, 2002 3.050 3.100 3.000 3.090 44,700 +0.09(+3.00%)
Sep 24, 2002 2.850 2.930 2.780 3.000 149,700 +0.01(+0.33%)
Sep 23, 2002 3.360 3.370 2.870 2.990 81,762 -0.41(-12.06%)
Sep 20, 2002 3.600 3.600 3.330 3.400 103,243 +0.04(+1.19%)
Sep 19, 2002 3.659 3.659 3.210 3.360 77,100 -0.30(-8.20%)
Sep 18, 2002 3.760 3.780 3.420 3.660 155,900 -0.10(-2.66%)
Sep 17, 2002 4.170 4.200 3.500 3.760 145,618 -0.29(-7.16%)
Sep 16, 2002 4.170 4.240 4.020 4.050 33,200 -0.11(-2.64%)
Sep 13, 2002 4.235 4.290 4.010 4.160 53,704 -0.13(-3.03%)
Sep 12, 2002 4.260 4.320 4.090 4.290 31,300 +0.02(+0.47%)
Sep 11, 2002 4.560 4.610 4.290 4.270 62,100 -0.13(-2.93%)
Sep 10, 2002 4.500 4.660 4.260 4.399 10,760,000 -0.04(-0.92%)
Sep 09, 2002 4.620 4.620 4.240 4.440 223,400 -0.21(-4.52%)
Sep 06, 2002 4.830 4.940 4.600 4.650 88,638 -0.01(-0.21%)
Sep 05, 2002 4.940 4.950 4.600 4.660 70,400 -0.26(-5.28%)
Sep 04, 2002 4.580 5.000 4.570 4.920 90,700 +0.27(+5.81%)
Sep 03, 2002 5.390 5.390 4.550 4.650 123,470 -0.79(-14.52%)
Aug 30, 2002 5.880 5.890 5.200 5.440 73,605 -0.33(-5.72%)
Aug 29, 2002 5.530 5.810 5.100 5.770 79,200 +0.27(+4.91%)
Aug 28, 2002 6.050 6.099 5.400 5.500 66,600 -0.52(-8.64%)
Aug 27, 2002 6.100 6.240 5.880 6.020 58,800 -0.05(-0.82%)
Aug 26, 2002 6.410 6.490 5.870 6.070 363,371 -0.39(-6.04%)
Aug 23, 2002 7.600 7.600 6.350 6.460 672,097 -1.59(-19.75%)
Aug 22, 2002 7.430 8.270 7.330 8.050 152,874 +0.56(+7.49%)
Aug 21, 2002 7.660 7.734 7.250 7.489 610,473 -0.21(-2.74%)
Aug 20, 2002 7.900 7.950 7.650 7.700 32,850 +0.03(+0.39%)
Aug 16, 2002 7.410 7.900 7.330 7.670 179,944 +0.32(+4.35%)
Aug 15, 2002 7.340 7.650 7.270 7.350 11,770,000 +0.03(+0.41%)
Aug 14, 2002 6.810 7.200 6.490 7.320 112,100 +0.44(+6.40%)
Aug 13, 2002 7.300 7.360 6.810 6.880 124,489 -0.44(-6.01%)
Aug 12, 2002 7.600 7.600 7.300 7.320 29,600 +0.14(+1.95%)
Aug 07, 2002 7.480 7.530 7.170 7.180 70,200 -0.37(-4.90%)
Aug 06, 2002 7.390 7.580 7.200 7.550 45,900 +0.34(+4.70%)
Aug 05, 2002 7.550 7.560 7.100 7.211 32,881 -0.34(-4.49%)
Aug 02, 2002 7.649 7.770 7.100 7.550 99,800 -0.07(-0.91%)
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.