Indicators

Axt Inc (NQ: AXTI )

3.330 +0.050 (+1.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	4.200	4.200	4.010	4.080	110,100	-0.09(-2.16%)
Feb 26, 2004	4.095	4.200	3.990	4.170	94,900	+0.00(+0.07%)
Feb 25, 2004	4.210	4.260	3.910	4.167	210,100	-0.00(-0.02%)
Feb 24, 2004	4.080	4.280	4.050	4.168	224,900	-0.09(-2.16%)
Feb 23, 2004	4.240	4.300	4.100	4.260	205,700	+0.03(+0.71%)
Feb 20, 2004	4.200	4.300	4.100	4.230	124,800	-0.11(-2.47%)
Feb 19, 2004	4.419	4.420	4.110	4.337	144,200	-0.06(-1.43%)
Feb 18, 2004	4.240	4.490	4.210	4.400	132,800	+0.00(+0.00%)
Feb 17, 2004	4.480	4.490	4.290	4.400	70,800	-0.08(-1.79%)
Feb 13, 2004	4.519	4.530	4.300	4.480	92,100	+0.04(+0.90%)
Feb 12, 2004	4.500	4.530	4.300	4.440	130,100	+0.06(+1.37%)
Feb 11, 2004	4.290	4.500	4.290	4.380	436,200	+0.14(+3.30%)
Feb 10, 2004	4.400	4.550	4.200	4.240	327,100	-0.04(-0.93%)
Feb 09, 2004	4.510	4.680	4.240	4.280	230,300	-0.17(-3.82%)
Feb 06, 2004	4.380	4.540	4.320	4.450	391,500	+0.14(+3.18%)
Feb 05, 2004	3.960	4.400	3.820	4.313	347,800	+0.41(+10.59%)
Feb 04, 2004	3.850	4.040	3.720	3.900	121,400	-0.08(-2.01%)
Feb 03, 2004	3.950	3.997	3.710	3.980	124,000	+0.03(+0.76%)

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.