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

Axt Inc (NQ: AXTI )

2.975 +0.055 (+1.88%)
Streaming Delayed Price Updated: 12:09 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 31, 2007 4.650 4.680 4.520 4.580 226,130 -0.06(-1.29%)
Oct 30, 2007 4.530 4.810 4.500 4.640 182,920 +0.11(+2.43%)
Oct 29, 2007 4.830 4.830 4.500 4.530 561,160 -0.34(-6.98%)
Oct 26, 2007 4.750 4.940 4.250 4.870 1,240,986 -1.06(-17.88%)
Oct 25, 2007 6.400 6.482 5.880 5.930 276,995 -0.44(-6.91%)
Oct 24, 2007 6.470 6.470 6.300 6.370 91,090 -0.10(-1.55%)
Oct 23, 2007 6.200 6.540 6.200 6.470 181,158 +0.34(+5.55%)
Oct 22, 2007 6.070 6.270 6.030 6.130 134,100 -0.07(-1.13%)
Oct 19, 2007 6.210 6.380 6.000 6.200 220,253 -0.03(-0.48%)
Oct 18, 2007 6.300 6.300 6.110 6.230 85,147 -0.01(-0.16%)
Oct 17, 2007 6.270 6.380 6.110 6.240 137,862 +0.07(+1.13%)
Oct 16, 2007 6.130 6.220 6.010 6.170 101,624 +0.01(+0.16%)
Oct 15, 2007 6.260 6.260 6.060 6.160 118,115 -0.07(-1.12%)
Oct 12, 2007 6.040 6.290 6.040 6.230 150,761 +0.21(+3.49%)
Oct 11, 2007 6.560 6.560 5.980 6.020 358,659 -0.48(-7.38%)
Oct 10, 2007 6.560 6.570 6.450 6.500 89,277 -0.04(-0.61%)
Oct 09, 2007 6.490 6.590 6.350 6.540 111,023 +0.04(+0.62%)
Oct 08, 2007 6.750 6.750 6.470 6.500 163,074 -0.15(-2.26%)
Oct 05, 2007 6.400 6.840 6.300 6.650 494,438 +0.29(+4.56%)
Oct 04, 2007 6.340 6.450 6.270 6.360 112,805 +0.06(+0.95%)
Oct 03, 2007 6.230 6.530 6.150 6.300 246,509 +0.08(+1.29%)
Oct 02, 2007 6.400 6.510 6.120 6.220 324,729 -0.18(-2.81%)
Oct 01, 2007 6.220 6.480 6.200 6.400 311,336 +0.21(+3.39%)
Sep 28, 2007 6.040 6.200 5.960 6.190 238,138 +0.14(+2.31%)
Sep 27, 2007 5.900 6.190 5.890 6.050 321,700 +0.13(+2.20%)
Sep 26, 2007 5.890 5.990 5.750 5.920 95,206 +0.00(+0.00%)
Sep 25, 2007 5.880 5.950 5.700 5.920 192,136 -0.01(-0.17%)
Sep 24, 2007 5.750 6.000 5.686 5.930 362,630 +0.24(+4.22%)
Sep 21, 2007 5.400 5.840 5.310 5.690 604,194 +0.34(+6.36%)
Sep 20, 2007 5.180 5.350 5.080 5.350 255,535 +0.16(+3.08%)
Sep 19, 2007 5.180 5.230 5.080 5.190 244,243 +0.03(+0.58%)
Sep 18, 2007 4.730 5.160 4.730 5.160 314,021 +0.45(+9.55%)
Sep 17, 2007 4.940 4.940 4.650 4.710 158,803 -0.21(-4.27%)
Sep 14, 2007 5.000 5.020 4.860 4.920 87,728 -0.08(-1.60%)
Sep 13, 2007 5.110 5.200 4.940 5.000 176,190 -0.07(-1.38%)
Sep 12, 2007 4.990 5.140 4.960 5.070 248,196 +0.11(+2.22%)
Sep 11, 2007 4.850 5.000 4.830 4.960 218,869 +0.09(+1.85%)
Sep 10, 2007 4.900 4.940 4.810 4.870 67,920 -0.05(-1.02%)
Sep 07, 2007 4.890 4.954 4.740 4.920 88,491 +0.04(+0.82%)
Sep 06, 2007 4.750 5.060 4.720 4.880 196,780 +0.14(+2.95%)
Sep 05, 2007 4.690 4.750 4.570 4.740 64,146 +0.07(+1.50%)
Sep 04, 2007 4.640 4.680 4.520 4.670 53,135 +0.06(+1.30%)
Aug 31, 2007 4.560 4.630 4.480 4.610 95,816 +0.05(+1.10%)
Aug 30, 2007 4.660 4.660 4.460 4.560 35,651 -0.09(-1.94%)
Aug 29, 2007 4.590 4.650 4.390 4.650 132,877 +0.05(+1.09%)
Aug 28, 2007 4.730 4.760 4.550 4.600 76,133 -0.14(-2.95%)
Aug 27, 2007 4.740 4.800 4.640 4.740 53,791 -0.03(-0.63%)
Aug 24, 2007 4.840 4.840 4.690 4.770 43,864 -0.04(-0.83%)
Aug 23, 2007 4.780 4.850 4.780 4.810 40,422 +0.02(+0.42%)
Aug 22, 2007 4.760 4.830 4.710 4.790 201,503 +0.07(+1.48%)
Aug 21, 2007 4.770 4.800 4.680 4.720 47,046 -0.03(-0.63%)
Aug 20, 2007 4.690 4.790 4.650 4.750 84,284 +0.07(+1.50%)
Aug 17, 2007 4.730 4.730 4.610 4.680 53,588 +0.01(+0.23%)
Aug 16, 2007 4.650 4.680 4.560 4.669 54,296 -0.02(-0.44%)
Aug 15, 2007 4.710 4.710 4.620 4.690 33,072 -0.01(-0.21%)
Aug 14, 2007 4.710 4.800 4.690 4.700 45,288 -0.05(-1.05%)
Aug 13, 2007 4.880 4.910 4.710 4.750 40,196 -0.17(-3.46%)
Aug 10, 2007 4.890 4.920 4.790 4.920 152,177 +0.01(+0.20%)
Aug 09, 2007 4.760 4.910 4.670 4.910 194,861 +0.16(+3.37%)
Aug 08, 2007 4.570 4.860 4.570 4.750 146,289 +0.18(+3.94%)
Aug 07, 2007 4.640 4.650 4.380 4.570 138,863 -0.09(-1.93%)
Aug 06, 2007 4.700 4.710 4.260 4.660 408,181 -0.05(-1.06%)
Aug 03, 2007 4.690 4.830 4.650 4.710 66,423 -0.12(-2.48%)
Aug 02, 2007 4.850 4.850 4.600 4.830 151,662 +0.05(+1.05%)
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.