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

Axt Inc (NQ: AXTI )

2.995 +0.075 (+2.57%)
Streaming Delayed Price Updated: 3:04 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 (%)
Oct 29, 2004 1.859 1.900 1.760 1.860 31,900 +0.11(+6.29%)
Oct 28, 2004 1.630 1.890 1.630 1.750 49,300 +0.01(+0.57%)
Oct 27, 2004 1.610 1.800 1.600 1.740 29,700 +0.08(+4.82%)
Oct 26, 2004 1.581 1.700 1.540 1.660 36,300 +0.02(+1.22%)
Oct 25, 2004 1.580 1.660 1.540 1.640 23,600 +0.00(+0.00%)
Oct 22, 2004 1.640 1.670 1.610 1.640 20,700 +0.01(+0.61%)
Oct 21, 2004 1.870 1.870 1.560 1.630 38,000 -0.20(-10.93%)
Oct 20, 2004 1.749 1.840 1.610 1.830 40,000 +0.15(+8.93%)
Oct 19, 2004 1.480 1.740 1.480 1.680 90,200 +0.15(+9.80%)
Oct 18, 2004 1.900 1.900 1.490 1.530 111,800 -0.37(-19.47%)
Oct 15, 2004 1.850 1.930 1.830 1.900 7,000 +0.01(+0.53%)
Oct 14, 2004 1.900 1.950 1.850 1.890 50,600 +0.00(+0.00%)
Oct 13, 2004 1.750 1.900 1.650 1.890 31,600 +0.06(+3.28%)
Oct 12, 2004 1.810 1.920 1.750 1.830 21,000 +0.01(+0.55%)
Oct 11, 2004 1.890 1.890 1.800 1.820 40,700 +0.03(+1.73%)
Oct 08, 2004 1.899 1.899 1.650 1.789 42,600 +0.12(+7.13%)
Oct 07, 2004 1.621 2.040 1.621 1.670 78,300 +0.03(+1.83%)
Oct 06, 2004 1.641 1.650 1.560 1.640 25,200 +0.04(+2.50%)
Oct 05, 2004 1.550 1.660 1.550 1.600 28,600 +0.05(+3.23%)
Oct 04, 2004 1.530 1.680 1.500 1.550 31,100 +0.05(+3.33%)
Oct 01, 2004 1.490 1.530 1.430 1.500 21,000 +0.02(+1.35%)
Sep 30, 2004 1.460 1.500 1.450 1.480 42,600 +0.01(+0.68%)
Sep 29, 2004 1.420 1.500 1.420 1.470 16,100 -0.03(-2.00%)
Sep 28, 2004 1.420 1.550 1.420 1.500 25,300 +0.03(+2.04%)
Sep 27, 2004 1.500 1.550 1.419 1.470 19,500 -0.02(-1.34%)
Sep 24, 2004 1.530 1.530 1.450 1.490 6,800 -0.02(-1.32%)
Sep 23, 2004 1.420 1.700 1.410 1.510 62,200 +0.01(+0.67%)
Sep 22, 2004 1.419 1.530 1.419 1.500 34,100 +0.05(+3.45%)
Sep 21, 2004 1.460 1.490 1.450 1.450 10,200 -0.05(-3.33%)
Sep 20, 2004 1.500 1.510 1.460 1.500 3,900 +0.00(+0.00%)
Sep 17, 2004 1.470 1.540 1.470 1.500 23,100 +0.01(+0.74%)
Sep 16, 2004 1.490 1.500 1.390 1.489 35,029 +0.04(+2.69%)
Sep 15, 2004 1.440 1.540 1.420 1.450 41,100 -0.04(-2.68%)
Sep 14, 2004 1.570 1.570 1.440 1.490 55,900 -0.07(-4.49%)
Sep 13, 2004 1.450 1.560 1.430 1.560 66,200 +0.07(+4.70%)
Sep 10, 2004 1.440 1.500 1.420 1.490 40,900 -0.01(-0.67%)
Sep 09, 2004 1.440 1.520 1.420 1.500 44,800 +0.05(+3.45%)
Sep 08, 2004 1.450 1.490 1.370 1.450 42,400 -0.03(-2.03%)
Sep 07, 2004 1.410 1.480 1.410 1.480 2,600 +0.00(+0.00%)
Sep 03, 2004 1.490 1.500 1.410 1.480 33,000 -0.01(-0.67%)
Sep 02, 2004 1.480 1.500 1.390 1.490 6,600 +0.04(+2.76%)
Sep 01, 2004 1.420 1.500 1.400 1.450 7,900 -0.02(-1.36%)
Aug 31, 2004 1.500 1.500 1.370 1.470 76,600 -0.02(-1.34%)
Aug 30, 2004 1.470 1.500 1.470 1.490 26,500 +0.03(+2.05%)
Aug 27, 2004 1.500 1.502 1.430 1.460 68,700 +0.01(+0.69%)
Aug 26, 2004 1.460 1.520 1.370 1.450 28,100 +0.00(+0.00%)
Aug 25, 2004 1.340 1.530 1.280 1.450 155,400 +0.05(+3.57%)
Aug 24, 2004 1.370 1.471 1.260 1.400 79,200 +0.04(+2.94%)
Aug 23, 2004 1.200 1.390 1.200 1.360 149,100 +0.16(+13.33%)
Aug 20, 2004 1.210 1.210 1.170 1.200 17,100 +0.02(+1.69%)
Aug 19, 2004 1.200 1.230 1.150 1.180 84,700 -0.02(-1.67%)
Aug 18, 2004 1.200 1.210 1.160 1.200 24,600 +0.00(+0.00%)
Aug 17, 2004 1.160 1.210 1.160 1.200 10,300 +0.02(+1.69%)
Aug 16, 2004 1.150 1.240 1.150 1.180 15,900 +0.00(+0.00%)
Aug 13, 2004 1.140 1.220 1.080 1.180 37,700 +0.04(+3.51%)
Aug 12, 2004 1.290 1.290 1.050 1.140 113,200 -0.02(-1.72%)
Aug 11, 2004 1.290 1.300 1.150 1.160 90,100 -0.14(-10.77%)
Aug 10, 2004 1.200 1.320 1.190 1.300 125,300 +0.13(+11.11%)
Aug 09, 2004 1.190 1.270 1.130 1.170 49,200 -0.02(-1.68%)
Aug 06, 2004 1.160 1.230 1.150 1.190 31,900 -0.04(-3.25%)
Aug 05, 2004 1.200 1.250 1.190 1.230 56,200 -0.02(-1.60%)
Aug 04, 2004 1.200 1.280 1.200 1.250 47,700 +0.02(+1.63%)
Aug 03, 2004 1.300 1.300 1.180 1.230 56,401 -0.05(-3.91%)
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.