Indicators

Axt Inc (NQ: AXTI )

3.280 -0.150 (-4.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.