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

Axt Inc (NQ: AXTI )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2006 2.970 3.000 2.760 2.910 222,336 -0.06(-2.02%)
Feb 27, 2006 3.010 3.050 2.910 2.970 139,385 -0.02(-0.67%)
Feb 24, 2006 2.930 3.000 2.890 2.990 281,738 +0.10(+3.47%)
Feb 23, 2006 2.720 2.920 2.720 2.890 321,085 +0.11(+3.94%)
Feb 22, 2006 2.700 2.860 2.590 2.780 300,160 +0.08(+2.96%)
Feb 21, 2006 2.630 2.720 2.600 2.700 205,882 +0.03(+1.12%)
Feb 17, 2006 2.560 2.698 2.560 2.670 69,137 +0.05(+1.91%)
Feb 16, 2006 2.800 2.800 2.400 2.620 738,500 -0.18(-6.43%)
Feb 15, 2006 2.760 3.060 2.760 2.800 602,848 +0.05(+1.82%)
Feb 14, 2006 2.550 2.850 2.520 2.750 1,507,047 +0.20(+7.84%)
Feb 13, 2006 2.520 2.620 2.500 2.550 37,559 +0.00(+0.00%)
Feb 10, 2006 2.600 2.680 2.490 2.550 60,297 -0.05(-1.92%)
Feb 09, 2006 2.580 2.600 2.530 2.600 39,100 +0.00(+0.00%)
Feb 08, 2006 2.710 2.710 2.550 2.600 47,972 +0.05(+1.96%)
Feb 07, 2006 2.690 2.690 2.530 2.550 140,638 -0.06(-2.30%)
Feb 06, 2006 2.610 2.740 2.590 2.610 73,139 -0.08(-2.97%)
Feb 03, 2006 2.550 2.720 2.500 2.690 115,755 +0.09(+3.46%)
Feb 02, 2006 2.740 2.740 2.530 2.600 115,131 +0.02(+0.78%)
Feb 01, 2006 2.330 2.750 2.300 2.580 300,974 +0.24(+10.26%)
Jan 31, 2006 2.310 2.340 2.232 2.340 77,643 +0.02(+0.86%)
Jan 30, 2006 2.290 2.330 2.180 2.320 60,784 +0.06(+2.65%)
Jan 27, 2006 2.150 2.340 2.150 2.260 62,669 +0.07(+3.20%)
Jan 26, 2006 2.220 2.300 2.180 2.190 68,835 -0.03(-1.35%)
Jan 25, 2006 2.300 2.380 2.210 2.220 119,533 +0.01(+0.45%)
Jan 24, 2006 2.220 2.260 2.130 2.210 102,589 +0.02(+0.91%)
Jan 23, 2006 2.230 2.250 2.130 2.190 121,206 -0.07(-3.10%)
Jan 20, 2006 2.210 2.370 2.210 2.260 152,348 +0.01(+0.44%)
Jan 19, 2006 2.340 2.350 2.236 2.250 185,356 -0.05(-2.17%)
Jan 18, 2006 2.300 2.320 2.230 2.300 69,699 -0.05(-2.13%)
Jan 17, 2006 2.130 2.380 2.110 2.350 203,534 +0.25(+11.90%)
Jan 13, 2006 2.140 2.150 2.080 2.100 33,909 +0.03(+1.45%)
Jan 12, 2006 2.140 2.150 1.900 2.070 91,600 +0.05(+2.48%)
Jan 11, 2006 1.910 2.100 1.900 2.020 116,521 +0.04(+2.02%)
Jan 10, 2006 2.040 2.050 1.900 1.980 74,104 -0.10(-4.81%)
Jan 09, 2006 1.950 2.100 1.910 2.080 52,132 +0.09(+4.52%)
Jan 06, 2006 2.030 2.060 1.920 1.990 122,447 -0.06(-2.93%)
Jan 05, 2006 2.080 2.090 2.010 2.050 83,104 -0.03(-1.44%)
Jan 04, 2006 2.080 2.100 1.950 2.080 128,042 +0.00(+0.00%)
Jan 03, 2006 2.180 2.180 2.010 2.080 397,841 -0.06(-2.80%)
Dec 30, 2005 1.900 2.140 1.878 2.140 118,047 +0.11(+5.42%)
Dec 29, 2005 2.000 2.110 1.970 2.030 30,139 -0.01(-0.49%)
Dec 28, 2005 1.990 2.080 1.990 2.040 34,600 -0.02(-0.97%)
Dec 27, 2005 2.140 2.150 1.970 2.060 95,200 -0.04(-1.90%)
Dec 23, 2005 2.050 2.110 2.050 2.100 26,726 +0.02(+0.96%)
Dec 22, 2005 2.010 2.145 2.010 2.080 70,809 -0.03(-1.42%)
Dec 21, 2005 2.090 2.250 2.031 2.110 66,666 -0.03(-1.40%)
Dec 20, 2005 2.100 2.210 2.080 2.140 19,173 -0.05(-2.28%)
Dec 19, 2005 2.210 2.350 2.130 2.190 19,578 -0.04(-1.79%)
Dec 16, 2005 2.290 2.330 2.080 2.230 96,490 -0.04(-1.76%)
Dec 15, 2005 2.400 2.430 2.240 2.270 72,007 -0.08(-3.40%)
Dec 14, 2005 2.390 2.470 2.280 2.350 87,538 -0.00(-0.21%)
Dec 13, 2005 2.280 2.450 2.097 2.355 191,768 +0.10(+4.67%)
Dec 12, 2005 2.290 2.350 2.210 2.250 173,918 +0.03(+1.35%)
Dec 09, 2005 2.320 2.350 2.200 2.220 283,523 -0.15(-6.33%)
Dec 08, 2005 1.950 2.430 1.910 2.370 1,151,372 +0.42(+21.29%)
Dec 07, 2005 1.750 2.000 1.750 1.954 214,915 +0.14(+7.96%)
Dec 06, 2005 1.840 1.950 1.780 1.810 64,253 -0.07(-3.72%)
Dec 05, 2005 1.950 1.960 1.840 1.880 35,363 -0.05(-2.59%)
Dec 02, 2005 1.850 2.030 1.800 1.930 107,215 +0.18(+10.22%)
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.