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 (%)
Mar 31, 2008 4.810 4.880 4.610 4.770 103,638 -0.01(-0.21%)
Mar 28, 2008 4.750 4.940 4.710 4.780 73,163 -0.06(-1.24%)
Mar 27, 2008 4.820 5.050 4.720 4.840 143,454 +0.02(+0.52%)
Mar 26, 2008 4.790 4.840 4.740 4.815 45,175 +0.01(+0.10%)
Mar 25, 2008 4.910 4.920 4.760 4.810 68,475 -0.06(-1.23%)
Mar 24, 2008 4.660 5.000 4.660 4.870 72,143 +0.22(+4.73%)
Mar 21, 2008 4.840 4.900 4.650 4.650 174,774 +0.00(+0.00%)
Mar 20, 2008 4.840 4.900 4.650 4.650 174,774 -0.21(-4.32%)
Mar 19, 2008 4.820 4.960 4.550 4.860 228,866 +0.06(+1.25%)
Mar 18, 2008 4.660 4.980 4.650 4.800 126,924 +0.21(+4.58%)
Mar 17, 2008 4.610 4.690 4.510 4.590 60,306 -0.13(-2.75%)
Mar 14, 2008 4.820 4.860 4.630 4.720 47,821 -0.07(-1.46%)
Mar 13, 2008 4.810 4.910 4.670 4.790 76,873 -0.06(-1.24%)
Mar 12, 2008 4.850 5.000 4.760 4.850 54,919 +0.03(+0.62%)
Mar 11, 2008 4.850 4.960 4.640 4.820 100,451 +0.04(+0.84%)
Mar 10, 2008 4.960 5.020 4.750 4.780 123,440 -0.26(-5.16%)
Mar 07, 2008 5.040 5.110 4.880 5.040 143,380 +0.01(+0.20%)
Mar 06, 2008 5.120 5.140 4.980 5.030 74,060 -0.09(-1.76%)
Mar 05, 2008 5.060 5.230 5.060 5.120 55,632 +0.05(+0.99%)
Mar 04, 2008 5.130 5.200 4.950 5.070 187,026 -0.09(-1.74%)
Mar 03, 2008 5.520 5.520 5.100 5.160 279,055 -0.36(-6.52%)
Feb 29, 2008 5.500 5.660 5.270 5.520 249,096 -0.14(-2.47%)
Feb 28, 2008 5.880 5.960 5.630 5.660 275,565 -0.27(-4.55%)
Feb 27, 2008 5.770 6.120 5.650 5.930 1,251,759 +0.98(+19.80%)
Feb 26, 2008 5.100 5.100 4.920 4.950 181,401 -0.14(-2.75%)
Feb 25, 2008 5.200 5.200 5.010 5.090 111,327 -0.11(-2.12%)
Feb 22, 2008 5.350 5.450 5.060 5.200 110,727 -0.09(-1.70%)
Feb 21, 2008 5.260 5.480 5.220 5.290 62,360 +0.07(+1.34%)
Feb 20, 2008 5.120 5.370 5.050 5.220 59,139 +0.11(+2.15%)
Feb 19, 2008 5.330 5.460 5.110 5.110 62,595 -0.16(-3.04%)
Feb 18, 2008 5.350 5.350 5.150 5.270 59,743 +0.00(+0.00%)
Feb 15, 2008 5.350 5.350 5.150 5.270 59,743 -0.10(-1.86%)
Feb 14, 2008 5.340 5.550 5.290 5.370 103,766 +0.07(+1.32%)
Feb 13, 2008 5.420 5.550 5.280 5.300 317,291 -0.11(-2.03%)
Feb 12, 2008 5.390 5.590 5.350 5.410 62,895 +0.01(+0.19%)
Feb 11, 2008 5.410 5.460 5.350 5.400 82,271 +0.02(+0.37%)
Feb 08, 2008 5.410 5.470 5.320 5.380 43,437 -0.04(-0.74%)
Feb 07, 2008 5.290 5.560 5.200 5.420 104,713 +0.09(+1.69%)
Feb 06, 2008 5.540 5.650 5.200 5.330 114,657 -0.20(-3.62%)
Feb 05, 2008 6.000 6.250 5.500 5.530 486,927 -0.56(-9.20%)
Feb 04, 2008 5.510 6.120 5.400 6.090 399,458 +0.60(+10.93%)
Feb 01, 2008 5.670 5.670 5.320 5.490 215,411 -0.13(-2.31%)
Jan 31, 2008 5.040 5.630 5.030 5.620 196,776 +0.47(+9.13%)
Jan 30, 2008 5.190 5.370 5.110 5.150 160,980 -0.03(-0.58%)
Jan 29, 2008 5.200 5.250 4.970 5.180 161,020 +0.02(+0.39%)
Jan 28, 2008 5.070 5.290 5.000 5.160 76,075 +0.10(+1.98%)
Jan 25, 2008 5.310 5.310 4.980 5.060 95,263 -0.19(-3.62%)
Jan 24, 2008 4.500 5.340 4.500 5.250 380,902 +0.80(+17.98%)
Jan 23, 2008 4.660 4.710 4.400 4.450 213,108 -0.24(-5.12%)
Jan 22, 2008 4.500 4.830 4.220 4.690 260,259 -0.14(-2.90%)
Jan 21, 2008 5.000 5.060 4.680 4.830 152,345 +0.00(+0.00%)
Jan 18, 2008 5.000 5.060 4.680 4.830 152,345 -0.17(-3.40%)
Jan 17, 2008 5.150 5.220 4.850 5.000 143,230 -0.13(-2.53%)
Jan 16, 2008 4.790 5.210 4.600 5.130 277,655 +0.30(+6.21%)
Jan 15, 2008 5.106 5.230 4.750 4.830 387,272 -0.46(-8.70%)
Jan 14, 2008 5.340 5.350 4.940 5.290 364,556 +0.03(+0.57%)
Jan 11, 2008 5.310 5.340 5.080 5.260 329,807 -0.19(-3.49%)
Jan 10, 2008 5.300 5.600 5.200 5.450 289,672 +0.03(+0.55%)
Jan 09, 2008 5.700 5.700 4.850 5.420 666,408 -0.28(-4.91%)
Jan 08, 2008 5.620 5.970 5.400 5.700 389,758 +0.06(+1.06%)
Jan 07, 2008 6.100 6.230 5.320 5.640 534,254 -0.33(-5.53%)
Jan 04, 2008 5.900 6.240 5.650 5.970 769,014 +0.07(+1.19%)
Jan 03, 2008 6.540 6.580 5.810 5.900 1,735,140 -0.85(-12.59%)
Jan 02, 2008 6.480 7.200 6.000 6.750 2,191,644 +0.55(+8.87%)
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.