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 (%)
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%)
Aug 02, 2004 1.350 1.350 1.250 1.280 81,300 -0.01(-0.78%)
Jul 30, 2004 1.290 1.290 1.230 1.290 70,200 -0.01(-0.77%)
Jul 29, 2004 1.360 1.400 1.270 1.300 54,800 -0.05(-3.70%)
Jul 28, 2004 1.420 1.420 1.220 1.350 101,600 -0.09(-6.25%)
Jul 27, 2004 1.440 1.450 1.410 1.440 66,200 +0.00(+0.00%)
Jul 26, 2004 1.480 1.530 1.410 1.440 19,500 -0.07(-4.64%)
Jul 23, 2004 1.500 1.560 1.470 1.510 32,100 +0.01(+0.67%)
Jul 22, 2004 1.530 1.660 1.460 1.500 71,000 -0.15(-9.09%)
Jul 21, 2004 1.700 1.700 1.550 1.650 19,000 -0.05(-2.94%)
Jul 20, 2004 1.600 1.700 1.530 1.700 69,600 +0.12(+7.59%)
Jul 19, 2004 1.620 1.710 1.580 1.580 46,400 -0.14(-8.14%)
Jul 16, 2004 1.710 1.850 1.650 1.720 130,200 +0.00(+0.00%)
Jul 15, 2004 1.750 1.830 1.720 1.720 23,900 -0.03(-1.71%)
Jul 14, 2004 1.780 1.780 1.720 1.750 23,800 -0.03(-1.69%)
Jul 13, 2004 1.820 1.840 1.720 1.780 36,600 -0.01(-0.56%)
Jul 12, 2004 1.790 1.820 1.780 1.790 54,300 -0.03(-1.65%)
Jul 09, 2004 1.820 1.820 1.800 1.820 40,800 -0.01(-0.55%)
Jul 08, 2004 1.840 1.900 1.770 1.830 47,300 -0.06(-3.17%)
Jul 07, 2004 1.820 1.900 1.820 1.890 77,700 +0.03(+1.61%)
Jul 06, 2004 1.950 1.950 1.810 1.860 88,500 -0.10(-5.10%)
Jul 02, 2004 1.950 1.970 1.950 1.960 21,400 +0.01(+0.51%)
Jul 01, 2004 1.950 1.970 1.930 1.950 18,400 -0.01(-0.51%)
Jun 30, 2004 1.970 2.010 1.950 1.960 28,200 -0.03(-1.51%)
Jun 29, 2004 1.970 2.020 1.970 1.990 11,000 +0.03(+1.53%)
Jun 28, 2004 2.020 2.020 1.950 1.960 17,800 -0.01(-0.51%)
Jun 25, 2004 1.950 2.030 1.950 1.970 13,000 +0.00(+0.00%)
Jun 24, 2004 1.950 1.990 1.940 1.970 80,500 +0.02(+1.03%)
Jun 23, 2004 1.830 1.980 1.730 1.950 155,300 +0.07(+3.72%)
Jun 22, 2004 1.850 1.880 1.850 1.880 72,400 -0.02(-1.05%)
Jun 21, 2004 1.870 1.930 1.870 1.900 40,000 -0.05(-2.56%)
Jun 18, 2004 1.900 1.980 1.870 1.950 165,100 +0.00(+0.00%)
Jun 17, 2004 1.930 1.950 1.880 1.950 98,700 -0.05(-2.50%)
Jun 16, 2004 2.040 2.070 1.970 2.000 78,000 -0.09(-4.31%)
Jun 15, 2004 1.970 2.110 1.950 2.090 46,200 +0.09(+4.50%)
Jun 14, 2004 2.060 2.130 1.900 2.000 81,300 -0.11(-5.21%)
Jun 10, 2004 2.200 2.230 2.110 2.110 32,900 -0.16(-7.05%)
Jun 09, 2004 2.300 2.300 2.180 2.270 21,200 -0.05(-2.16%)
Jun 08, 2004 2.260 2.320 2.260 2.320 9,100 +0.02(+0.87%)
Jun 07, 2004 2.350 2.350 2.170 2.300 54,600 -0.02(-0.86%)
Jun 04, 2004 2.260 2.320 2.170 2.320 31,700 +0.10(+4.50%)
Jun 03, 2004 2.160 2.260 2.160 2.220 19,600 -0.01(-0.45%)
Jun 02, 2004 2.270 2.290 2.160 2.230 46,000 +0.03(+1.36%)
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.