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

Axt Inc (NQ: AXTI )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2006 2.840 2.910 2.760 2.840 104,426 -0.14(-4.70%)
Jul 28, 2006 3.070 3.090 2.960 2.980 30,492 -0.13(-4.18%)
Jul 27, 2006 3.030 3.130 3.030 3.110 35,614 +0.08(+2.64%)
Jul 26, 2006 3.100 3.180 3.030 3.030 27,802 -0.02(-0.66%)
Jul 25, 2006 3.000 3.210 2.980 3.050 45,585 +0.08(+2.69%)
Jul 24, 2006 2.947 3.030 2.810 2.970 51,484 +0.04(+1.37%)
Jul 21, 2006 3.030 3.140 2.920 2.930 125,113 -0.10(-3.30%)
Jul 20, 2006 3.120 3.120 2.950 3.030 60,798 -0.11(-3.50%)
Jul 19, 2006 3.030 3.220 3.030 3.140 119,764 +0.11(+3.63%)
Jul 18, 2006 3.420 3.440 3.000 3.030 105,160 -0.35(-10.36%)
Jul 17, 2006 3.400 3.690 3.340 3.380 57,289 -0.03(-0.88%)
Jul 14, 2006 3.580 3.600 3.330 3.410 29,931 -0.14(-3.94%)
Jul 13, 2006 3.650 3.670 3.550 3.550 38,446 -0.16(-4.31%)
Jul 12, 2006 3.650 3.710 3.630 3.710 62,745 +0.02(+0.54%)
Jul 11, 2006 3.590 3.690 3.570 3.690 38,950 +0.10(+2.79%)
Jul 10, 2006 3.640 3.650 3.530 3.590 48,892 -0.05(-1.37%)
Jul 07, 2006 3.760 3.760 3.530 3.640 31,916 -0.12(-3.19%)
Jul 06, 2006 3.460 3.760 3.366 3.760 75,413 +0.30(+8.67%)
Jul 05, 2006 3.300 3.480 3.260 3.460 73,030 +0.09(+2.67%)
Jul 03, 2006 3.250 3.390 3.180 3.370 82,225 +0.13(+4.01%)
Jun 30, 2006 3.220 3.340 3.210 3.240 132,598 +0.01(+0.31%)
Jun 29, 2006 3.060 3.270 3.030 3.230 39,700 +0.16(+5.21%)
Jun 28, 2006 3.150 3.160 2.980 3.070 96,054 -0.04(-1.29%)
Jun 27, 2006 3.130 3.150 3.080 3.110 32,293 -0.09(-2.81%)
Jun 26, 2006 3.260 3.270 3.070 3.200 28,000 -0.08(-2.44%)
Jun 23, 2006 3.240 3.300 3.200 3.280 41,750 +0.04(+1.23%)
Jun 22, 2006 3.090 3.350 3.090 3.240 154,511 +0.14(+4.52%)
Jun 21, 2006 2.880 3.110 2.880 3.100 85,798 +0.17(+5.80%)
Jun 20, 2006 2.910 2.970 2.760 2.930 124,091 -0.01(-0.34%)
Jun 19, 2006 3.060 3.090 2.930 2.940 53,317 -0.14(-4.55%)
Jun 16, 2006 3.100 3.240 3.030 3.080 34,018 -0.13(-4.05%)
Jun 15, 2006 3.020 3.220 2.900 3.210 79,998 +0.20(+6.64%)
Jun 14, 2006 2.780 3.250 2.750 3.010 117,165 +0.17(+5.99%)
Jun 13, 2006 2.840 3.370 2.680 2.840 311,663 -0.03(-1.05%)
Jun 12, 2006 3.250 3.290 2.760 2.870 154,732 -0.40(-12.23%)
Jun 09, 2006 3.450 3.450 3.270 3.270 40,220 -0.18(-5.22%)
Jun 08, 2006 3.620 3.620 3.310 3.450 126,904 -0.23(-6.25%)
Jun 07, 2006 3.660 3.810 3.580 3.680 36,663 +0.07(+1.94%)
Jun 06, 2006 3.670 3.760 3.510 3.610 85,517 -0.11(-2.96%)
Jun 05, 2006 3.730 3.770 3.620 3.720 30,305 -0.06(-1.59%)
Jun 02, 2006 3.840 3.840 3.650 3.780 58,375 +0.03(+0.80%)
Jun 01, 2006 3.430 3.750 3.430 3.750 95,120 +0.30(+8.70%)
May 31, 2006 3.410 3.610 3.330 3.450 73,641 -0.04(-1.15%)
May 30, 2006 3.510 3.540 3.320 3.490 102,970 -0.01(-0.29%)
May 26, 2006 3.440 3.560 3.420 3.500 60,561 +0.05(+1.45%)
May 25, 2006 3.290 3.540 3.290 3.450 83,186 -0.02(-0.58%)
May 24, 2006 3.730 3.730 3.200 3.470 238,413 -0.33(-8.68%)
May 23, 2006 3.790 3.840 3.730 3.800 74,545 +0.05(+1.33%)
May 22, 2006 3.710 3.820 3.420 3.750 194,695 -0.05(-1.32%)
May 19, 2006 3.820 3.890 3.690 3.800 88,816 -0.06(-1.55%)
May 18, 2006 3.850 3.930 3.790 3.860 65,638 -0.01(-0.26%)
May 17, 2006 3.890 3.920 3.710 3.870 69,510 -0.04(-1.02%)
May 16, 2006 3.630 3.930 3.630 3.910 181,747 +0.21(+5.68%)
May 15, 2006 4.090 4.160 3.600 3.700 329,679 -0.43(-10.41%)
May 12, 2006 4.330 4.400 4.090 4.130 123,316 -0.20(-4.62%)
May 11, 2006 4.390 4.450 4.280 4.330 209,072 -0.03(-0.69%)
May 10, 2006 4.290 4.490 4.250 4.360 279,855 +0.03(+0.69%)
May 09, 2006 4.200 4.350 4.140 4.330 42,912 +0.07(+1.64%)
May 08, 2006 4.370 4.450 4.050 4.260 121,509 -0.09(-2.07%)
May 05, 2006 4.170 4.500 3.830 4.350 235,331 +0.21(+5.07%)
May 04, 2006 4.020 4.200 4.020 4.140 160,472 +0.12(+2.99%)
May 03, 2006 3.940 4.020 3.760 4.020 97,912 +0.01(+0.25%)
May 02, 2006 4.100 4.100 3.950 4.010 47,869 -0.08(-1.96%)
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.