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

Axt Inc (NQ: AXTI )

3.780 -0.080 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 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.