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

Axt Inc (NQ: AXTI )

3.010 +0.090 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 28, 2002 7.450 7.990 7.450 7.980 210,100 +0.53(+7.11%)
Jun 27, 2002 7.250 7.580 6.900 7.450 126,100 +0.21(+2.90%)
Jun 26, 2002 6.930 7.300 6.750 7.240 98,300 +0.24(+3.43%)
Jun 25, 2002 7.530 7.600 6.900 7.000 403,600 -0.34(-4.63%)
Jun 21, 2002 7.100 7.500 7.050 7.340 204,400 +0.13(+1.80%)
Jun 20, 2002 7.650 7.700 7.210 7.210 101,100 -0.30(-3.99%)
Jun 19, 2002 7.800 7.979 7.370 7.510 151,700 -0.40(-5.06%)
Jun 18, 2002 7.850 8.050 7.650 7.910 115,800 +0.05(+0.64%)
Jun 17, 2002 8.250 8.600 7.859 7.860 112,300 -0.40(-4.84%)
Jun 14, 2002 7.271 8.260 7.270 8.260 93,100 +0.89(+12.08%)
Jun 12, 2002 7.400 7.480 6.860 7.370 162,700 -0.05(-0.67%)
Jun 11, 2002 7.680 7.834 7.420 7.420 78,200 -0.19(-2.50%)
Jun 10, 2002 7.900 7.960 7.380 7.610 137,600 -0.11(-1.42%)
Jun 07, 2002 7.500 7.810 7.110 7.720 220,400 +0.21(+2.78%)
Jun 06, 2002 8.450 8.550 7.500 7.511 192,000 -0.83(-9.94%)
Jun 05, 2002 8.660 8.660 8.050 8.340 226,200 -1.53(-15.50%)
May 31, 2002 9.820 10.05 9.750 9.870 158,600 +0.17(+1.76%)
May 28, 2002 9.900 9.900 9.250 9.699 127,000 -0.01(-0.11%)
May 27, 2002 10.24 10.33 9.500 9.710 192,800 +0.00(+0.00%)
May 24, 2002 10.24 10.33 9.500 9.710 191,800 -0.82(-7.79%)
May 23, 2002 10.30 10.56 10.10 10.53 148,400 +0.06(+0.57%)
May 22, 2002 9.800 10.26 9.800 10.47 99,500 +0.48(+4.80%)
May 21, 2002 10.35 10.58 9.800 9.990 140,300 -0.38(-3.66%)
May 20, 2002 10.46 10.65 10.34 10.37 117,900 -0.08(-0.77%)
May 17, 2002 10.55 10.73 10.35 10.45 148,300 +0.03(+0.29%)
May 16, 2002 10.50 10.71 10.30 10.42 263,700 -0.06(-0.57%)
May 15, 2002 10.35 10.73 10.00 10.48 365,500 -0.02(-0.19%)
May 14, 2002 10.20 10.61 10.11 10.50 241,700 +0.41(+4.06%)
May 13, 2002 9.600 10.18 9.400 10.09 159,700 +0.54(+5.65%)
May 10, 2002 9.951 10.08 9.480 9.550 111,100 -0.25(-2.55%)
May 09, 2002 10.07 10.44 9.800 9.800 192,500 -0.40(-3.92%)
May 08, 2002 10.00 10.30 9.720 10.20 401,100 +0.70(+7.37%)
May 07, 2002 10.55 10.65 9.300 9.500 287,400 -1.00(-9.52%)
May 06, 2002 10.90 11.00 10.44 10.50 69,200 -0.43(-3.93%)
May 03, 2002 11.28 11.34 10.77 10.93 127,600 -0.39(-3.45%)
May 02, 2002 11.44 11.87 11.30 11.32 104,800 -0.12(-1.05%)
May 01, 2002 11.68 12.00 10.95 11.44 221,600 -0.16(-1.38%)
Apr 30, 2002 10.92 11.62 10.88 11.60 358,300 +0.65(+5.94%)
Apr 29, 2002 10.65 11.02 10.55 10.95 406,600 +0.40(+3.79%)
Apr 26, 2002 10.70 10.89 10.40 10.55 330,400 +0.05(+0.48%)
Apr 25, 2002 10.40 11.15 10.15 10.50 205,900 +0.05(+0.48%)
Apr 24, 2002 10.44 10.76 10.30 10.45 303,800 +0.30(+2.96%)
Apr 23, 2002 10.45 10.90 10.10 10.15 218,400 +0.21(+2.11%)
Apr 22, 2002 10.41 10.41 9.620 9.940 98,900 -0.62(-5.87%)
Apr 19, 2002 10.79 10.92 10.27 10.56 107,600 -0.06(-0.56%)
Apr 18, 2002 10.55 10.77 10.02 10.62 272,500 +0.06(+0.57%)
Apr 17, 2002 10.00 10.95 9.910 10.56 269,900 +0.66(+6.67%)
Apr 16, 2002 9.090 10.07 9.021 9.900 398,900 +1.02(+11.49%)
Apr 15, 2002 9.140 9.250 8.820 8.880 139,000 -0.20(-2.20%)
Apr 12, 2002 9.210 9.330 8.960 9.080 295,500 -0.05(-0.55%)
Apr 11, 2002 9.750 9.750 9.070 9.130 122,200 -0.47(-4.90%)
Apr 10, 2002 9.690 9.850 9.300 9.600 145,600 -0.08(-0.83%)
Apr 09, 2002 9.520 9.938 9.422 9.680 83,100 +0.34(+3.64%)
Apr 08, 2002 9.410 9.530 9.210 9.340 62,000 -0.08(-0.85%)
Apr 05, 2002 9.980 9.980 9.250 9.420 158,300 -0.38(-3.88%)
Apr 04, 2002 10.00 10.37 9.770 9.800 363,800 -0.20(-2.00%)
Apr 03, 2002 10.10 10.40 9.900 10.00 334,300 +0.00(+0.00%)
Apr 02, 2002 10.31 10.32 10.00 10.00 182,100 -0.25(-2.44%)
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.