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 (%)
Jun 30, 2008 4.250 4.280 4.110 4.190 168,640 -0.12(-2.78%)
Jun 27, 2008 4.430 4.490 4.310 4.310 167,068 -0.09(-2.05%)
Jun 26, 2008 4.550 4.575 4.370 4.400 169,800 -0.21(-4.56%)
Jun 25, 2008 4.650 4.650 4.570 4.610 15,476 +0.01(+0.22%)
Jun 24, 2008 4.660 4.680 4.580 4.600 53,529 -0.05(-1.08%)
Jun 23, 2008 4.750 4.750 4.600 4.650 44,683 -0.08(-1.69%)
Jun 20, 2008 4.820 4.820 4.700 4.730 47,140 -0.09(-1.87%)
Jun 19, 2008 4.770 4.820 4.700 4.820 315,522 +0.07(+1.47%)
Jun 18, 2008 4.770 4.800 4.740 4.750 65,542 -0.09(-1.86%)
Jun 17, 2008 4.840 4.850 4.780 4.840 29,323 +0.00(+0.00%)
Jun 16, 2008 4.780 4.840 4.780 4.840 28,611 +0.03(+0.62%)
Jun 13, 2008 4.670 4.810 4.670 4.810 41,098 +0.16(+3.44%)
Jun 12, 2008 4.690 4.780 4.600 4.650 36,138 -0.05(-1.06%)
Jun 11, 2008 4.750 4.860 4.690 4.700 57,752 -0.08(-1.67%)
Jun 10, 2008 4.780 4.810 4.730 4.780 48,232 -0.01(-0.21%)
Jun 09, 2008 4.890 4.920 4.750 4.790 51,236 -0.07(-1.44%)
Jun 06, 2008 4.900 4.900 4.700 4.860 206,996 -0.03(-0.61%)
Jun 05, 2008 4.760 4.950 4.750 4.890 162,651 +0.14(+2.95%)
Jun 04, 2008 4.674 4.810 4.674 4.750 87,444 +0.02(+0.42%)
Jun 03, 2008 4.700 4.830 4.630 4.730 313,967 +0.01(+0.21%)
Jun 02, 2008 4.640 4.730 4.610 4.720 45,011 +0.10(+2.16%)
May 30, 2008 4.610 4.790 4.590 4.620 138,798 -0.03(-0.65%)
May 29, 2008 4.560 4.650 4.560 4.650 41,799 +0.02(+0.43%)
May 28, 2008 4.670 4.700 4.550 4.630 84,069 -0.04(-0.86%)
May 27, 2008 4.680 4.740 4.530 4.670 129,644 -0.03(-0.64%)
May 26, 2008 4.720 4.760 4.650 4.700 31,208 +0.00(+0.00%)
May 23, 2008 4.720 4.760 4.650 4.700 31,208 -0.03(-0.63%)
May 22, 2008 4.640 4.800 4.620 4.730 115,363 +0.13(+2.83%)
May 21, 2008 4.790 4.790 4.580 4.600 108,304 -0.19(-3.97%)
May 20, 2008 4.740 4.790 4.630 4.790 85,519 +0.04(+0.84%)
May 19, 2008 4.830 4.900 4.750 4.750 147,123 -0.07(-1.45%)
May 16, 2008 4.800 4.820 4.740 4.820 38,628 +0.03(+0.63%)
May 15, 2008 4.790 4.860 4.760 4.790 222,803 -0.03(-0.62%)
May 14, 2008 4.830 4.850 4.710 4.820 132,868 +0.02(+0.42%)
May 13, 2008 4.830 4.830 4.760 4.800 70,087 +0.00(+0.00%)
May 12, 2008 4.800 4.820 4.710 4.800 58,789 +0.03(+0.63%)
May 09, 2008 4.790 4.810 4.730 4.770 42,180 -0.02(-0.42%)
May 08, 2008 4.800 4.850 4.750 4.790 146,714 +0.02(+0.42%)
May 07, 2008 4.790 4.860 4.720 4.770 173,162 -0.04(-0.83%)
May 06, 2008 4.900 4.900 4.750 4.810 136,985 -0.07(-1.43%)
May 05, 2008 4.890 4.970 4.730 4.880 76,750 -0.02(-0.41%)
May 02, 2008 4.740 4.910 4.730 4.900 126,585 +0.22(+4.70%)
May 01, 2008 5.110 5.110 4.680 4.680 592,972 -0.07(-1.47%)
Apr 30, 2008 4.890 4.890 4.710 4.750 186,467 +0.00(+0.00%)
Apr 29, 2008 4.890 4.970 4.690 4.750 175,734 -0.07(-1.45%)
Apr 28, 2008 4.900 5.000 4.690 4.820 259,891 -0.15(-3.02%)
Apr 25, 2008 4.950 4.980 4.850 4.970 29,489 -0.01(-0.20%)
Apr 24, 2008 4.910 4.990 4.805 4.980 26,096 +0.11(+2.26%)
Apr 23, 2008 4.810 4.960 4.770 4.870 30,521 +0.04(+0.83%)
Apr 22, 2008 4.880 4.900 4.710 4.830 29,835 -0.13(-2.62%)
Apr 21, 2008 4.950 4.960 4.840 4.960 26,375 +0.01(+0.20%)
Apr 18, 2008 4.940 4.950 4.680 4.950 86,143 +0.10(+2.06%)
Apr 17, 2008 4.900 4.920 4.610 4.850 93,115 -0.01(-0.21%)
Apr 16, 2008 4.780 4.860 4.510 4.860 185,846 +0.32(+7.05%)
Apr 15, 2008 4.670 4.670 4.540 4.540 93,896 -0.13(-2.78%)
Apr 14, 2008 4.730 4.960 4.660 4.670 71,731 -0.09(-1.89%)
Apr 11, 2008 4.850 4.910 4.750 4.760 40,791 -0.10(-2.06%)
Apr 10, 2008 4.880 4.900 4.810 4.860 25,312 -0.01(-0.21%)
Apr 09, 2008 4.850 4.890 4.820 4.870 20,955 -0.02(-0.41%)
Apr 08, 2008 4.970 5.000 4.850 4.890 55,754 -0.10(-2.00%)
Apr 07, 2008 4.900 5.040 4.850 4.990 125,420 +0.12(+2.46%)
Apr 04, 2008 4.790 4.870 4.680 4.870 91,508 +0.07(+1.46%)
Apr 03, 2008 4.660 4.880 4.650 4.800 67,957 +0.15(+3.23%)
Apr 02, 2008 4.770 4.850 4.650 4.650 70,146 -0.11(-2.31%)
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.