Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axt Inc (NQ: AXTI )

2.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Mar 01, 2004 3.930 4.090 3.800 3.850 225,500 -0.23(-5.64%)
Feb 27, 2004 4.200 4.200 4.010 4.080 110,100 -0.09(-2.16%)
Feb 26, 2004 4.095 4.200 3.990 4.170 94,900 +0.00(+0.07%)
Feb 25, 2004 4.210 4.260 3.910 4.167 210,100 -0.00(-0.02%)
Feb 24, 2004 4.080 4.280 4.050 4.168 224,900 -0.09(-2.16%)
Feb 23, 2004 4.240 4.300 4.100 4.260 205,700 +0.03(+0.71%)
Feb 20, 2004 4.200 4.300 4.100 4.230 124,800 -0.11(-2.47%)
Feb 19, 2004 4.419 4.420 4.110 4.337 144,200 -0.06(-1.43%)
Feb 18, 2004 4.240 4.490 4.210 4.400 132,800 +0.00(+0.00%)
Feb 17, 2004 4.480 4.490 4.290 4.400 70,800 -0.08(-1.79%)
Feb 13, 2004 4.519 4.530 4.300 4.480 92,100 +0.04(+0.90%)
Feb 12, 2004 4.500 4.530 4.300 4.440 130,100 +0.06(+1.37%)
Feb 11, 2004 4.290 4.500 4.290 4.380 436,200 +0.14(+3.30%)
Feb 10, 2004 4.400 4.550 4.200 4.240 327,100 -0.04(-0.93%)
Feb 09, 2004 4.510 4.680 4.240 4.280 230,300 -0.17(-3.82%)
Feb 06, 2004 4.380 4.540 4.320 4.450 391,500 +0.14(+3.18%)
Feb 05, 2004 3.960 4.400 3.820 4.313 347,800 +0.41(+10.59%)
Feb 04, 2004 3.850 4.040 3.720 3.900 121,400 -0.08(-2.01%)
Feb 03, 2004 3.950 3.997 3.710 3.980 124,000 +0.03(+0.76%)
Feb 02, 2004 4.100 4.100 3.780 3.950 197,800 +0.09(+2.33%)
Jan 30, 2004 3.999 4.037 3.830 3.860 163,100 -0.09(-2.28%)
Jan 29, 2004 3.960 4.000 3.700 3.950 340,100 -0.05(-1.25%)
Jan 28, 2004 4.260 4.340 3.970 4.000 214,000 -0.34(-7.83%)
Jan 27, 2004 4.280 4.410 4.070 4.340 198,200 +0.01(+0.23%)
Jan 26, 2004 4.340 4.430 4.170 4.330 100,800 +0.08(+1.91%)
Jan 23, 2004 4.100 4.400 4.100 4.249 89,900 +0.09(+2.14%)
Jan 22, 2004 4.350 4.450 4.090 4.160 189,000 -0.14(-3.26%)
Jan 21, 2004 4.490 4.650 4.250 4.300 415,600 -0.28(-6.11%)
Jan 20, 2004 4.310 4.620 4.250 4.580 382,700 +0.43(+10.36%)
Jan 16, 2004 4.150 4.200 4.060 4.150 238,100 +0.08(+1.97%)
Jan 15, 2004 4.030 4.200 3.880 4.070 206,615 -0.08(-1.93%)
Jan 14, 2004 4.260 4.340 4.100 4.150 187,356 -0.08(-1.89%)
Jan 13, 2004 4.160 4.260 4.050 4.230 462,236 +0.15(+3.63%)
Jan 12, 2004 4.050 4.170 3.900 4.082 544,655 +0.31(+8.28%)
Jan 09, 2004 3.540 4.030 3.500 3.770 772,026 +0.25(+7.10%)
Jan 08, 2004 3.720 3.720 3.500 3.520 482,553 -0.16(-4.35%)
Jan 07, 2004 3.300 3.700 3.300 3.680 1,123,949 +0.41(+12.54%)
Jan 06, 2004 3.310 3.310 3.200 3.270 199,800 +0.04(+1.18%)
Jan 05, 2004 3.300 3.300 3.140 3.232 179,600 +0.09(+2.93%)
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.