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

Axt Inc (NQ: AXTI )

3.050 +0.020 (+0.66%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
Feb 29, 2008 5.500 5.660 5.270 5.520 249,096 -0.14(-2.47%)
Feb 28, 2008 5.880 5.960 5.630 5.660 275,565 -0.27(-4.55%)
Feb 27, 2008 5.770 6.120 5.650 5.930 1,251,759 +0.98(+19.80%)
Feb 26, 2008 5.100 5.100 4.920 4.950 181,401 -0.14(-2.75%)
Feb 25, 2008 5.200 5.200 5.010 5.090 111,327 -0.11(-2.12%)
Feb 22, 2008 5.350 5.450 5.060 5.200 110,727 -0.09(-1.70%)
Feb 21, 2008 5.260 5.480 5.220 5.290 62,360 +0.07(+1.34%)
Feb 20, 2008 5.120 5.370 5.050 5.220 59,139 +0.11(+2.15%)
Feb 19, 2008 5.330 5.460 5.110 5.110 62,595 -0.16(-3.04%)
Feb 18, 2008 5.350 5.350 5.150 5.270 59,743 +0.00(+0.00%)
Feb 15, 2008 5.350 5.350 5.150 5.270 59,743 -0.10(-1.86%)
Feb 14, 2008 5.340 5.550 5.290 5.370 103,766 +0.07(+1.32%)
Feb 13, 2008 5.420 5.550 5.280 5.300 317,291 -0.11(-2.03%)
Feb 12, 2008 5.390 5.590 5.350 5.410 62,895 +0.01(+0.19%)
Feb 11, 2008 5.410 5.460 5.350 5.400 82,271 +0.02(+0.37%)
Feb 08, 2008 5.410 5.470 5.320 5.380 43,437 -0.04(-0.74%)
Feb 07, 2008 5.290 5.560 5.200 5.420 104,713 +0.09(+1.69%)
Feb 06, 2008 5.540 5.650 5.200 5.330 114,657 -0.20(-3.62%)
Feb 05, 2008 6.000 6.250 5.500 5.530 486,927 -0.56(-9.20%)
Feb 04, 2008 5.510 6.120 5.400 6.090 399,458 +0.60(+10.93%)
Feb 01, 2008 5.670 5.670 5.320 5.490 215,411 -0.13(-2.31%)
Jan 31, 2008 5.040 5.630 5.030 5.620 196,776 +0.47(+9.13%)
Jan 30, 2008 5.190 5.370 5.110 5.150 160,980 -0.03(-0.58%)
Jan 29, 2008 5.200 5.250 4.970 5.180 161,020 +0.02(+0.39%)
Jan 28, 2008 5.070 5.290 5.000 5.160 76,075 +0.10(+1.98%)
Jan 25, 2008 5.310 5.310 4.980 5.060 95,263 -0.19(-3.62%)
Jan 24, 2008 4.500 5.340 4.500 5.250 380,902 +0.80(+17.98%)
Jan 23, 2008 4.660 4.710 4.400 4.450 213,108 -0.24(-5.12%)
Jan 22, 2008 4.500 4.830 4.220 4.690 260,259 -0.14(-2.90%)
Jan 21, 2008 5.000 5.060 4.680 4.830 152,345 +0.00(+0.00%)
Jan 18, 2008 5.000 5.060 4.680 4.830 152,345 -0.17(-3.40%)
Jan 17, 2008 5.150 5.220 4.850 5.000 143,230 -0.13(-2.53%)
Jan 16, 2008 4.790 5.210 4.600 5.130 277,655 +0.30(+6.21%)
Jan 15, 2008 5.106 5.230 4.750 4.830 387,272 -0.46(-8.70%)
Jan 14, 2008 5.340 5.350 4.940 5.290 364,556 +0.03(+0.57%)
Jan 11, 2008 5.310 5.340 5.080 5.260 329,807 -0.19(-3.49%)
Jan 10, 2008 5.300 5.600 5.200 5.450 289,672 +0.03(+0.55%)
Jan 09, 2008 5.700 5.700 4.850 5.420 666,408 -0.28(-4.91%)
Jan 08, 2008 5.620 5.970 5.400 5.700 389,758 +0.06(+1.06%)
Jan 07, 2008 6.100 6.230 5.320 5.640 534,254 -0.33(-5.53%)
Jan 04, 2008 5.900 6.240 5.650 5.970 769,014 +0.07(+1.19%)
Jan 03, 2008 6.540 6.580 5.810 5.900 1,735,140 -0.85(-12.59%)
Jan 02, 2008 6.480 7.200 6.000 6.750 2,191,644 +0.55(+8.87%)
Jan 01, 2008 6.190 6.550 5.970 6.200 562,486 +0.00(+0.00%)
Dec 31, 2007 6.190 6.550 5.970 6.200 562,076 +0.03(+0.49%)
Dec 28, 2007 6.020 6.190 5.820 6.170 153,418 +0.17(+2.83%)
Dec 27, 2007 6.250 6.270 5.850 6.000 289,039 -0.21(-3.38%)
Dec 26, 2007 5.830 6.360 5.670 6.210 545,955 +0.40(+6.88%)
Dec 24, 2007 5.250 6.240 5.250 5.810 591,144 +0.49(+9.21%)
Dec 21, 2007 5.100 5.430 5.080 5.320 159,488 +0.21(+4.11%)
Dec 20, 2007 5.050 5.270 4.820 5.110 198,538 +0.05(+0.99%)
Dec 19, 2007 5.090 5.500 4.980 5.060 399,114 +0.02(+0.40%)
Dec 18, 2007 4.690 5.190 4.690 5.040 1,092,215 +0.41(+8.86%)
Dec 17, 2007 4.470 4.810 4.470 4.630 181,704 +0.18(+4.04%)
Dec 14, 2007 4.520 4.580 4.390 4.450 173,560 -0.03(-0.67%)
Dec 13, 2007 4.400 4.600 4.380 4.480 609,010 +0.03(+0.67%)
Dec 12, 2007 4.350 4.480 4.210 4.450 153,842 +0.16(+3.73%)
Dec 11, 2007 4.320 4.360 4.250 4.290 80,966 -0.03(-0.69%)
Dec 10, 2007 4.310 4.360 4.260 4.320 65,178 +0.01(+0.23%)
Dec 07, 2007 4.210 4.320 4.200 4.310 108,658 +0.08(+1.89%)
Dec 06, 2007 4.200 4.290 4.165 4.230 92,493 +0.03(+0.71%)
Dec 05, 2007 4.350 4.480 4.130 4.200 180,914 -0.12(-2.78%)
Dec 04, 2007 4.340 4.360 4.200 4.320 57,246 -0.07(-1.59%)
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.