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

Axt Inc (NQ: AXTI )

3.850 -0.080 (-2.03%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 7, 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 (%)
Oct 31, 2007 4.650 4.680 4.520 4.580 226,130 -0.06(-1.29%)
Oct 30, 2007 4.530 4.810 4.500 4.640 182,920 +0.11(+2.43%)
Oct 29, 2007 4.830 4.830 4.500 4.530 561,160 -0.34(-6.98%)
Oct 26, 2007 4.750 4.940 4.250 4.870 1,240,986 -1.06(-17.88%)
Oct 25, 2007 6.400 6.482 5.880 5.930 276,995 -0.44(-6.91%)
Oct 24, 2007 6.470 6.470 6.300 6.370 91,090 -0.10(-1.55%)
Oct 23, 2007 6.200 6.540 6.200 6.470 181,158 +0.34(+5.55%)
Oct 22, 2007 6.070 6.270 6.030 6.130 134,100 -0.07(-1.13%)
Oct 19, 2007 6.210 6.380 6.000 6.200 220,253 -0.03(-0.48%)
Oct 18, 2007 6.300 6.300 6.110 6.230 85,147 -0.01(-0.16%)
Oct 17, 2007 6.270 6.380 6.110 6.240 137,862 +0.07(+1.13%)
Oct 16, 2007 6.130 6.220 6.010 6.170 101,624 +0.01(+0.16%)
Oct 15, 2007 6.260 6.260 6.060 6.160 118,115 -0.07(-1.12%)
Oct 12, 2007 6.040 6.290 6.040 6.230 150,761 +0.21(+3.49%)
Oct 11, 2007 6.560 6.560 5.980 6.020 358,659 -0.48(-7.38%)
Oct 10, 2007 6.560 6.570 6.450 6.500 89,277 -0.04(-0.61%)
Oct 09, 2007 6.490 6.590 6.350 6.540 111,023 +0.04(+0.62%)
Oct 08, 2007 6.750 6.750 6.470 6.500 163,074 -0.15(-2.26%)
Oct 05, 2007 6.400 6.840 6.300 6.650 494,438 +0.29(+4.56%)
Oct 04, 2007 6.340 6.450 6.270 6.360 112,805 +0.06(+0.95%)
Oct 03, 2007 6.230 6.530 6.150 6.300 246,509 +0.08(+1.29%)
Oct 02, 2007 6.400 6.510 6.120 6.220 324,729 -0.18(-2.81%)
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.