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 (%)
Jul 31, 2002	8.440	8.450	7.750	7.750	160,814	-0.64(-7.63%)
Jul 30, 2002	8.250	8.500	7.870	8.390	114,085	+0.19(+2.32%)
Jul 29, 2002	7.720	8.240	7.720	8.200	163,089	+1.01(+14.05%)
Jul 26, 2002	6.940	7.500	6.750	7.190	210,928	+0.30(+4.35%)
Jul 25, 2002	6.360	7.050	6.330	6.890	169,652	+0.79(+12.95%)
Jul 24, 2002	6.690	6.750	5.770	6.100	195,600	-0.65(-9.63%)
Jul 23, 2002	7.450	7.450	6.730	6.750	119,500	-0.70(-9.40%)
Jul 22, 2002	7.350	7.776	7.160	7.450	5,270,000	+0.07(+0.95%)
Jul 19, 2002	7.255	7.600	7.100	7.380	105,800	-0.27(-3.53%)
Jul 17, 2002	7.940	8.150	7.500	7.650	76,600	-0.09(-1.16%)
Jul 12, 2002	7.960	8.100	7.600	7.740	77,000	-0.03(-0.39%)
Jul 11, 2002	7.810	7.810	7.250	7.770	73,700	-0.10(-1.27%)
Jul 10, 2002	7.630	7.870	7.470	7.870	83,700	+0.37(+4.93%)
Jul 09, 2002	7.820	8.000	7.500	7.500	104,600	-0.30(-3.85%)
Jul 08, 2002	7.950	7.950	7.800	7.800	29,900	-0.15(-1.89%)
Jul 05, 2002	7.430	8.000	7.430	7.950	36,800	+0.77(+10.72%)
Jul 04, 2002	7.260	7.420	7.100	7.180	70,300	+0.00(+0.00%)
Jul 03, 2002	7.260	7.420	7.100	7.180	70,300	-0.07(-0.97%)
Jul 02, 2002	7.350	7.580	7.070	7.250	133,600	-0.27(-3.59%)

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.