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

Axt Inc (NQ: AXTI )

3.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 29, 2002 2.610 2.760 2.550 2.690 420,500 +0.12(+4.67%)
Nov 27, 2002 2.450 2.580 2.399 2.570 1,064,000 +0.26(+11.26%)
Nov 26, 2002 2.400 2.550 2.240 2.310 155,900 -0.07(-2.94%)
Nov 25, 2002 2.350 2.620 2.300 2.380 305,700 +0.19(+8.68%)
Nov 22, 2002 1.900 2.210 1.850 2.190 210,600 +0.29(+15.26%)
Nov 21, 2002 1.580 1.950 1.580 1.900 311,400 +0.32(+20.25%)
Nov 20, 2002 1.510 1.620 1.500 1.580 74,400 +0.04(+2.60%)
Nov 19, 2002 1.590 1.610 1.500 1.540 39,000 -0.06(-3.75%)
Nov 18, 2002 1.650 1.680 1.600 1.600 155,200 -0.00(-0.06%)
Nov 15, 2002 1.660 1.690 1.580 1.601 64,500 -0.06(-3.55%)
Nov 14, 2002 1.570 1.690 1.550 1.660 194,100 +0.09(+5.73%)
Nov 13, 2002 1.540 1.590 1.490 1.570 66,900 +0.09(+6.08%)
Nov 12, 2002 1.520 1.660 1.440 1.480 93,600 -0.07(-4.52%)
Nov 11, 2002 1.690 1.720 1.450 1.550 114,800 -0.20(-11.43%)
Nov 08, 2002 1.550 1.750 1.480 1.750 113,300 +0.19(+12.18%)
Nov 07, 2002 1.630 1.690 1.560 1.560 73,900 -0.07(-4.29%)
Nov 06, 2002 1.580 1.640 1.410 1.630 161,300 +0.05(+3.16%)
Nov 05, 2002 1.540 1.640 1.500 1.580 70,400 +0.03(+1.94%)
Nov 04, 2002 1.370 1.690 1.330 1.550 384,900 +0.20(+14.81%)
Nov 01, 2002 1.190 1.400 1.140 1.350 169,700 +0.22(+19.47%)
Oct 31, 2002 1.140 1.190 1.100 1.130 310,000 -0.01(-0.88%)
Oct 30, 2002 1.080 1.160 1.080 1.140 248,300 +0.00(+0.00%)
Oct 29, 2002 1.110 1.200 1.020 1.140 109,000 +0.07(+6.54%)
Oct 28, 2002 1.150 1.160 1.010 1.070 82,400 -0.06(-5.31%)
Oct 25, 2002 1.050 1.130 0.9600 1.130 167,672 +0.16(+16.49%)
Oct 24, 2002 1.190 1.190 0.9600 0.9700 317,155 -0.23(-19.10%)
Oct 23, 2002 1.100 1.200 1.080 1.199 65,486 +0.12(+11.02%)
Oct 22, 2002 1.080 1.090 1.030 1.080 35,600 -0.01(-0.92%)
Oct 21, 2002 1.070 1.170 1.010 1.090 70,700 -0.01(-1.00%)
Oct 18, 2002 1.240 1.250 1.000 1.101 91,359 -0.07(-5.90%)
Oct 17, 2002 1.140 1.230 1.091 1.170 277,200 +0.08(+7.14%)
Oct 16, 2002 1.220 1.220 1.040 1.092 198,479 -0.16(-12.64%)
Oct 15, 2002 1.140 1.250 0.9410 1.250 1,172,849 +0.00(+0.00%)
Oct 14, 2002 1.100 1.280 1.060 1.250 436,300 +0.22(+21.36%)
Oct 11, 2002 1.000 1.240 0.9400 1.030 4,277,800 -0.09(-8.04%)
Oct 10, 2002 1.130 1.251 1.080 1.120 266,000 +0.01(+0.90%)
Oct 09, 2002 1.300 1.490 1.050 1.110 287,500 -0.51(-31.37%)
Oct 07, 2002 1.810 1.860 1.590 1.617 36,391 -0.20(-11.13%)
Oct 04, 2002 2.000 2.070 1.750 1.820 56,700 -0.09(-4.71%)
Oct 03, 2002 1.810 1.910 1.810 1.910 72,050 +0.08(+4.37%)
Oct 02, 2002 2.080 2.080 1.870 1.830 140,700 -0.12(-6.15%)
Oct 01, 2002 2.070 2.070 1.850 1.950 296,300 -0.13(-6.25%)
Sep 30, 2002 2.200 2.360 1.840 2.080 1,096,019 -0.09(-4.15%)
Sep 27, 2002 2.930 2.930 2.070 2.170 437,000 -0.92(-29.77%)
Sep 25, 2002 3.050 3.100 3.000 3.090 44,700 +0.09(+3.00%)
Sep 24, 2002 2.850 2.930 2.780 3.000 149,700 +0.01(+0.33%)
Sep 23, 2002 3.360 3.370 2.870 2.990 81,762 -0.41(-12.06%)
Sep 20, 2002 3.600 3.600 3.330 3.400 103,243 +0.04(+1.19%)
Sep 19, 2002 3.659 3.659 3.210 3.360 77,100 -0.30(-8.20%)
Sep 18, 2002 3.760 3.780 3.420 3.660 155,900 -0.10(-2.66%)
Sep 17, 2002 4.170 4.200 3.500 3.760 145,618 -0.29(-7.16%)
Sep 16, 2002 4.170 4.240 4.020 4.050 33,200 -0.11(-2.64%)
Sep 13, 2002 4.235 4.290 4.010 4.160 53,704 -0.13(-3.03%)
Sep 12, 2002 4.260 4.320 4.090 4.290 31,300 +0.02(+0.47%)
Sep 11, 2002 4.560 4.610 4.290 4.270 62,100 -0.13(-2.93%)
Sep 10, 2002 4.500 4.660 4.260 4.399 10,760,000 -0.04(-0.92%)
Sep 09, 2002 4.620 4.620 4.240 4.440 223,400 -0.21(-4.52%)
Sep 06, 2002 4.830 4.940 4.600 4.650 88,638 -0.01(-0.21%)
Sep 05, 2002 4.940 4.950 4.600 4.660 70,400 -0.26(-5.28%)
Sep 04, 2002 4.580 5.000 4.570 4.920 90,700 +0.27(+5.81%)
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.