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

Axt Inc (NQ: AXTI )

2.050 -0.060 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2002 9.820 10.05 9.750 9.870 158,600 +0.17(+1.76%)
May 28, 2002 9.900 9.900 9.250 9.699 127,000 -0.01(-0.11%)
May 27, 2002 10.24 10.33 9.500 9.710 192,800 +0.00(+0.00%)
May 24, 2002 10.24 10.33 9.500 9.710 191,800 -0.82(-7.79%)
May 23, 2002 10.30 10.56 10.10 10.53 148,400 +0.06(+0.57%)
May 22, 2002 9.800 10.26 9.800 10.47 99,500 +0.48(+4.80%)
May 21, 2002 10.35 10.58 9.800 9.990 140,300 -0.38(-3.66%)
May 20, 2002 10.46 10.65 10.34 10.37 117,900 -0.08(-0.77%)
May 17, 2002 10.55 10.73 10.35 10.45 148,300 +0.03(+0.29%)
May 16, 2002 10.50 10.71 10.30 10.42 263,700 -0.06(-0.57%)
May 15, 2002 10.35 10.73 10.00 10.48 365,500 -0.02(-0.19%)
May 14, 2002 10.20 10.61 10.11 10.50 241,700 +0.41(+4.06%)
May 13, 2002 9.600 10.18 9.400 10.09 159,700 +0.54(+5.65%)
May 10, 2002 9.951 10.08 9.480 9.550 111,100 -0.25(-2.55%)
May 09, 2002 10.07 10.44 9.800 9.800 192,500 -0.40(-3.92%)
May 08, 2002 10.00 10.30 9.720 10.20 401,100 +0.70(+7.37%)
May 07, 2002 10.55 10.65 9.300 9.500 287,400 -1.00(-9.52%)
May 06, 2002 10.90 11.00 10.44 10.50 69,200 -0.43(-3.93%)
May 03, 2002 11.28 11.34 10.77 10.93 127,600 -0.39(-3.45%)
May 02, 2002 11.44 11.87 11.30 11.32 104,800 -0.12(-1.05%)
May 01, 2002 11.68 12.00 10.95 11.44 221,600 -0.16(-1.38%)
Apr 30, 2002 10.92 11.62 10.88 11.60 358,300 +0.65(+5.94%)
Apr 29, 2002 10.65 11.02 10.55 10.95 406,600 +0.40(+3.79%)
Apr 26, 2002 10.70 10.89 10.40 10.55 330,400 +0.05(+0.48%)
Apr 25, 2002 10.40 11.15 10.15 10.50 205,900 +0.05(+0.48%)
Apr 24, 2002 10.44 10.76 10.30 10.45 303,800 +0.30(+2.96%)
Apr 23, 2002 10.45 10.90 10.10 10.15 218,400 +0.21(+2.11%)
Apr 22, 2002 10.41 10.41 9.620 9.940 98,900 -0.62(-5.87%)
Apr 19, 2002 10.79 10.92 10.27 10.56 107,600 -0.06(-0.56%)
Apr 18, 2002 10.55 10.77 10.02 10.62 272,500 +0.06(+0.57%)
Apr 17, 2002 10.00 10.95 9.910 10.56 269,900 +0.66(+6.67%)
Apr 16, 2002 9.090 10.07 9.021 9.900 398,900 +1.02(+11.49%)
Apr 15, 2002 9.140 9.250 8.820 8.880 139,000 -0.20(-2.20%)
Apr 12, 2002 9.210 9.330 8.960 9.080 295,500 -0.05(-0.55%)
Apr 11, 2002 9.750 9.750 9.070 9.130 122,200 -0.47(-4.90%)
Apr 10, 2002 9.690 9.850 9.300 9.600 145,600 -0.08(-0.83%)
Apr 09, 2002 9.520 9.938 9.422 9.680 83,100 +0.34(+3.64%)
Apr 08, 2002 9.410 9.530 9.210 9.340 62,000 -0.08(-0.85%)
Apr 05, 2002 9.980 9.980 9.250 9.420 158,300 -0.38(-3.88%)
Apr 04, 2002 10.00 10.37 9.770 9.800 363,800 -0.20(-2.00%)
Apr 03, 2002 10.10 10.40 9.900 10.00 334,300 +0.00(+0.00%)
Apr 02, 2002 10.31 10.32 10.00 10.00 182,100 -0.25(-2.44%)
Apr 01, 2002 10.34 10.71 10.25 10.25 99,600 -0.45(-4.21%)
Mar 29, 2002 10.43 10.72 10.30 10.70 127,700 +0.00(+0.00%)
Mar 28, 2002 10.43 10.72 10.30 10.70 126,700 +0.36(+3.48%)
Mar 27, 2002 10.30 10.70 10.25 10.34 108,400 +0.04(+0.39%)
Mar 26, 2002 10.15 10.38 10.01 10.30 86,100 -0.02(-0.19%)
Mar 25, 2002 10.91 11.01 10.15 10.32 121,600 -0.48(-4.44%)
Mar 22, 2002 10.66 11.20 10.56 10.80 178,400 +0.15(+1.41%)
Mar 21, 2002 10.30 10.79 10.30 10.65 138,900 +0.34(+3.30%)
Mar 20, 2002 10.53 10.75 10.30 10.31 72,100 -0.26(-2.46%)
Mar 19, 2002 10.70 10.84 10.45 10.57 258,100 -0.13(-1.21%)
Mar 18, 2002 10.30 11.03 10.30 10.70 155,900 +0.36(+3.48%)
Mar 15, 2002 10.56 10.66 10.30 10.34 238,400 -0.22(-2.08%)
Mar 14, 2002 10.45 10.85 10.27 10.56 194,200 +0.15(+1.44%)
Mar 13, 2002 10.75 10.78 9.830 10.41 212,700 -0.56(-5.10%)
Mar 12, 2002 10.80 10.97 10.20 10.97 197,800 -0.08(-0.72%)
Mar 11, 2002 10.98 11.30 10.68 11.05 391,700 +0.07(+0.64%)
Mar 08, 2002 10.70 11.50 10.69 10.98 330,600 +0.42(+3.98%)
Mar 07, 2002 10.79 11.25 10.32 10.56 344,600 -0.15(-1.40%)
Mar 06, 2002 10.02 10.88 9.600 10.71 469,000 +0.64(+6.36%)
Mar 05, 2002 10.25 10.54 9.850 10.07 98,500 -0.19(-1.85%)
Mar 04, 2002 9.435 10.40 9.250 10.26 328,200 +0.88(+9.38%)
Mar 01, 2002 9.000 9.590 9.000 9.380 202,900 +0.39(+4.34%)
Feb 28, 2002 9.120 9.310 8.750 8.990 262,900 -0.23(-2.49%)
Feb 27, 2002 9.660 9.750 9.100 9.220 55,700 -0.39(-4.06%)
Feb 26, 2002 9.550 9.840 9.090 9.610 132,600 +0.21(+2.23%)
Feb 25, 2002 8.910 9.430 8.870 9.400 96,100 +0.30(+3.30%)
Feb 22, 2002 8.690 9.100 8.650 9.100 203,100 +0.25(+2.82%)
Feb 21, 2002 9.310 9.310 8.550 8.850 546,900 -0.51(-5.45%)
Feb 20, 2002 9.350 9.720 9.160 9.360 255,900 +0.26(+2.86%)
Feb 19, 2002 10.09 10.09 9.000 9.100 252,200 -0.90(-9.00%)
Feb 18, 2002 10.72 10.72 9.910 10.00 337,700 +0.00(+0.00%)
Feb 15, 2002 10.72 10.72 9.910 10.00 337,200 -0.68(-6.37%)
Feb 14, 2002 10.63 10.73 10.32 10.68 309,100 +0.05(+0.47%)
Feb 13, 2002 10.53 10.86 10.40 10.63 181,400 +0.10(+0.95%)
Feb 12, 2002 10.50 10.75 10.11 10.53 241,200 +0.06(+0.57%)
Feb 11, 2002 10.40 10.90 10.25 10.47 323,300 +0.02(+0.19%)
Feb 08, 2002 10.10 10.55 9.850 10.45 233,000 +0.45(+4.50%)
Feb 07, 2002 10.10 11.10 10.00 10.00 493,300 +0.17(+1.73%)
Feb 06, 2002 9.900 10.24 9.610 9.830 567,700 -0.08(-0.81%)
Feb 05, 2002 10.28 10.73 9.210 9.910 528,600 -0.47(-4.53%)
Feb 04, 2002 11.06 11.24 10.15 10.38 163,400 -0.86(-7.65%)
Feb 01, 2002 10.90 11.39 10.80 11.24 155,100 +0.24(+2.18%)
Jan 31, 2002 11.30 11.30 10.81 11.00 372,500 -0.10(-0.90%)
Jan 30, 2002 11.25 11.44 11.02 11.10 685,400 -0.08(-0.72%)
Jan 29, 2002 11.85 11.85 11.00 11.18 210,600 -0.48(-4.12%)
Jan 28, 2002 11.54 11.84 11.25 11.66 180,000 +0.16(+1.39%)
Jan 25, 2002 11.59 11.85 11.15 11.50 180,500 +0.05(+0.44%)
Jan 24, 2002 11.48 12.05 11.31 11.45 218,700 +0.01(+0.09%)
Jan 23, 2002 11.83 12.01 11.19 11.44 179,900 -0.16(-1.38%)
Jan 22, 2002 12.20 12.20 11.60 11.60 128,500 -0.38(-3.17%)
Jan 21, 2002 12.70 12.70 11.93 11.98 111,800 +0.00(+0.00%)
Jan 18, 2002 12.70 12.70 11.93 11.98 111,600 -0.39(-3.15%)
Jan 17, 2002 12.40 12.70 11.97 12.37 210,100 +0.12(+0.98%)
Jan 16, 2002 12.40 12.71 12.23 12.25 147,800 -0.25(-2.00%)
Jan 15, 2002 13.40 13.40 12.23 12.50 799,400 -0.51(-3.92%)
Jan 14, 2002 14.40 15.05 13.00 13.01 352,300 -1.55(-10.65%)
Jan 11, 2002 15.30 15.52 14.50 14.56 165,800 -0.87(-5.64%)
Jan 10, 2002 15.90 15.99 15.16 15.43 141,900 +1.00(+6.93%)
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.