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

Axt Inc (NQ: AXTI )

3.425 -0.005 (-0.15%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 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 (%)
May 30, 2008 4.610 4.790 4.590 4.620 138,798 -0.03(-0.65%)
May 29, 2008 4.560 4.650 4.560 4.650 41,799 +0.02(+0.43%)
May 28, 2008 4.670 4.700 4.550 4.630 84,069 -0.04(-0.86%)
May 27, 2008 4.680 4.740 4.530 4.670 129,644 -0.03(-0.64%)
May 26, 2008 4.720 4.760 4.650 4.700 31,208 +0.00(+0.00%)
May 23, 2008 4.720 4.760 4.650 4.700 31,208 -0.03(-0.63%)
May 22, 2008 4.640 4.800 4.620 4.730 115,363 +0.13(+2.83%)
May 21, 2008 4.790 4.790 4.580 4.600 108,304 -0.19(-3.97%)
May 20, 2008 4.740 4.790 4.630 4.790 85,519 +0.04(+0.84%)
May 19, 2008 4.830 4.900 4.750 4.750 147,123 -0.07(-1.45%)
May 16, 2008 4.800 4.820 4.740 4.820 38,628 +0.03(+0.63%)
May 15, 2008 4.790 4.860 4.760 4.790 222,803 -0.03(-0.62%)
May 14, 2008 4.830 4.850 4.710 4.820 132,868 +0.02(+0.42%)
May 13, 2008 4.830 4.830 4.760 4.800 70,087 +0.00(+0.00%)
May 12, 2008 4.800 4.820 4.710 4.800 58,789 +0.03(+0.63%)
May 09, 2008 4.790 4.810 4.730 4.770 42,180 -0.02(-0.42%)
May 08, 2008 4.800 4.850 4.750 4.790 146,714 +0.02(+0.42%)
May 07, 2008 4.790 4.860 4.720 4.770 173,162 -0.04(-0.83%)
May 06, 2008 4.900 4.900 4.750 4.810 136,985 -0.07(-1.43%)
May 05, 2008 4.890 4.970 4.730 4.880 76,750 -0.02(-0.41%)
May 02, 2008 4.740 4.910 4.730 4.900 126,585 +0.22(+4.70%)
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.