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

Axt Inc (NQ: AXTI )

2.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2003 2.400 2.510 2.280 2.350 202,935 +0.05(+2.17%)
Oct 30, 2003 2.020 2.400 2.050 2.300 205,960 +0.28(+13.86%)
Oct 29, 2003 1.910 2.080 1.910 2.020 104,886 +0.06(+3.06%)
Oct 28, 2003 2.020 2.040 1.950 1.960 105,611 -0.03(-1.51%)
Oct 27, 2003 1.870 2.080 1.870 1.990 109,800 +0.10(+5.29%)
Oct 24, 2003 2.120 2.120 1.720 1.890 572,300 -0.21(-10.00%)
Oct 23, 2003 2.250 2.350 2.050 2.100 254,400 -0.35(-14.29%)
Oct 22, 2003 2.300 2.450 2.250 2.450 79,100 +0.15(+6.52%)
Oct 21, 2003 2.380 2.380 2.250 2.300 104,157 -0.09(-3.77%)
Oct 20, 2003 2.370 2.420 2.370 2.390 67,100 +0.03(+1.27%)
Oct 17, 2003 2.400 2.430 2.360 2.360 113,400 -0.06(-2.48%)
Oct 16, 2003 2.460 2.570 2.390 2.420 48,600 -0.04(-1.63%)
Oct 15, 2003 2.530 2.600 2.350 2.460 135,588 +0.13(+5.58%)
Oct 14, 2003 2.370 2.420 2.330 2.330 52,000 +0.00(+0.00%)
Oct 13, 2003 2.370 2.420 2.300 2.330 185,610 -0.02(-0.89%)
Oct 10, 2003 2.420 2.500 2.330 2.351 115,436 -0.05(-2.04%)
Oct 09, 2003 2.490 2.500 2.400 2.400 136,259 -0.09(-3.58%)
Oct 08, 2003 2.530 2.590 2.420 2.489 112,993 -0.03(-1.23%)
Oct 07, 2003 2.480 2.570 2.450 2.520 69,217 +0.00(+0.00%)
Oct 06, 2003 2.480 2.570 2.400 2.520 44,586 +0.12(+5.00%)
Oct 03, 2003 2.600 2.650 2.380 2.400 154,500 -0.17(-6.61%)
Oct 02, 2003 2.480 2.570 2.360 2.570 171,486 +0.09(+3.63%)
Oct 01, 2003 2.500 2.579 2.430 2.480 187,635 -0.01(-0.40%)
Sep 30, 2003 2.610 2.650 2.430 2.490 150,105 -0.04(-1.58%)
Sep 29, 2003 2.120 2.721 2.120 2.530 312,283 +0.47(+22.82%)
Sep 26, 2003 2.380 2.450 2.060 2.060 410,965 -0.29(-12.34%)
Sep 25, 2003 2.510 2.590 2.350 2.350 181,840 -0.17(-6.75%)
Sep 24, 2003 2.730 2.750 2.510 2.520 329,843 -0.21(-7.69%)
Sep 23, 2003 2.830 2.830 2.710 2.730 184,700 -0.10(-3.53%)
Sep 22, 2003 2.810 2.910 2.710 2.830 199,824 -0.09(-3.08%)
Sep 19, 2003 2.990 2.990 2.850 2.920 71,100 -0.08(-2.67%)
Sep 18, 2003 2.960 3.000 2.890 3.000 126,460 -0.04(-1.32%)
Sep 17, 2003 2.970 3.150 2.970 3.040 103,775 -0.06(-1.94%)
Sep 16, 2003 2.850 3.190 2.850 3.100 132,074 +0.16(+5.44%)
Sep 15, 2003 2.990 3.030 2.760 2.940 73,000 -0.01(-0.34%)
Sep 12, 2003 2.860 2.950 2.860 2.950 71,700 +0.02(+0.68%)
Sep 11, 2003 2.650 2.970 2.640 2.930 117,800 +0.11(+3.90%)
Sep 10, 2003 2.950 3.000 2.550 2.820 296,100 -0.15(-5.05%)
Sep 09, 2003 3.000 3.060 2.900 2.970 160,000 -0.03(-1.00%)
Sep 08, 2003 2.810 3.070 2.810 3.000 293,300 +0.19(+6.76%)
Sep 05, 2003 2.980 3.150 2.800 2.810 275,500 -0.18(-6.02%)
Sep 04, 2003 3.180 3.240 2.890 2.990 403,700 -0.13(-4.17%)
Sep 03, 2003 2.950 3.160 2.860 3.120 342,400 +0.26(+9.09%)
Sep 02, 2003 2.730 3.070 2.690 2.860 571,000 +0.18(+6.72%)
Aug 29, 2003 2.570 2.690 2.570 2.680 99,600 +0.06(+2.29%)
Aug 28, 2003 2.690 2.690 2.529 2.620 112,400 +0.00(+0.00%)
Aug 27, 2003 2.620 2.680 2.550 2.620 74,800 +0.03(+1.16%)
Aug 26, 2003 2.620 2.620 2.460 2.590 114,300 +0.00(+0.00%)
Aug 25, 2003 2.676 2.780 2.350 2.590 284,700 +0.01(+0.39%)
Aug 22, 2003 2.750 2.810 2.550 2.580 368,200 +0.03(+1.18%)
Aug 21, 2003 2.050 2.700 2.050 2.550 680,300 +0.47(+22.60%)
Aug 20, 2003 2.030 2.220 2.030 2.080 68,300 -0.09(-4.15%)
Aug 19, 2003 2.120 2.170 2.020 2.170 110,200 +0.07(+3.33%)
Aug 18, 2003 2.050 2.150 2.050 2.100 105,100 +0.02(+0.96%)
Aug 15, 2003 2.140 2.140 2.060 2.080 57,300 +0.00(+0.00%)
Aug 14, 2003 1.950 2.150 1.950 2.080 68,900 +0.04(+1.96%)
Aug 13, 2003 1.850 2.070 1.850 2.040 105,300 +0.16(+8.51%)
Aug 12, 2003 1.880 1.910 1.850 1.880 56,400 -0.03(-1.57%)
Aug 11, 2003 1.790 1.910 1.790 1.910 61,500 +0.06(+3.24%)
Aug 08, 2003 1.900 1.910 1.800 1.850 90,800 -0.05(-2.63%)
Aug 07, 2003 1.800 2.000 1.790 1.900 120,300 +0.13(+7.34%)
Aug 06, 2003 1.810 1.910 1.710 1.770 365,700 -0.16(-8.29%)
Aug 05, 2003 2.100 2.220 1.820 1.930 317,200 -0.10(-4.93%)
Aug 04, 2003 2.200 2.250 2.010 2.030 277,300 -0.21(-9.38%)
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.