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

Axt Inc (NQ: AXTI )

3.280 -0.150 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2004 1.290 1.290 1.230 1.290 70,200 -0.01(-0.77%)
Jul 29, 2004 1.360 1.400 1.270 1.300 54,800 -0.05(-3.70%)
Jul 28, 2004 1.420 1.420 1.220 1.350 101,600 -0.09(-6.25%)
Jul 27, 2004 1.440 1.450 1.410 1.440 66,200 +0.00(+0.00%)
Jul 26, 2004 1.480 1.530 1.410 1.440 19,500 -0.07(-4.64%)
Jul 23, 2004 1.500 1.560 1.470 1.510 32,100 +0.01(+0.67%)
Jul 22, 2004 1.530 1.660 1.460 1.500 71,000 -0.15(-9.09%)
Jul 21, 2004 1.700 1.700 1.550 1.650 19,000 -0.05(-2.94%)
Jul 20, 2004 1.600 1.700 1.530 1.700 69,600 +0.12(+7.59%)
Jul 19, 2004 1.620 1.710 1.580 1.580 46,400 -0.14(-8.14%)
Jul 16, 2004 1.710 1.850 1.650 1.720 130,200 +0.00(+0.00%)
Jul 15, 2004 1.750 1.830 1.720 1.720 23,900 -0.03(-1.71%)
Jul 14, 2004 1.780 1.780 1.720 1.750 23,800 -0.03(-1.69%)
Jul 13, 2004 1.820 1.840 1.720 1.780 36,600 -0.01(-0.56%)
Jul 12, 2004 1.790 1.820 1.780 1.790 54,300 -0.03(-1.65%)
Jul 09, 2004 1.820 1.820 1.800 1.820 40,800 -0.01(-0.55%)
Jul 08, 2004 1.840 1.900 1.770 1.830 47,300 -0.06(-3.17%)
Jul 07, 2004 1.820 1.900 1.820 1.890 77,700 +0.03(+1.61%)
Jul 06, 2004 1.950 1.950 1.810 1.860 88,500 -0.10(-5.10%)
Jul 02, 2004 1.950 1.970 1.950 1.960 21,400 +0.01(+0.51%)
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.