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, 2006 3.300 3.390 3.240 3.320 165,785 -0.01(-0.30%)
Aug 30, 2006 3.400 3.410 3.210 3.330 39,117 -0.04(-1.19%)
Aug 29, 2006 3.420 3.560 3.300 3.370 55,876 -0.05(-1.46%)
Aug 28, 2006 3.410 3.590 3.010 3.420 71,678 +0.03(+0.88%)
Aug 25, 2006 3.340 3.410 3.310 3.390 156,789 +0.05(+1.50%)
Aug 24, 2006 3.200 3.340 3.170 3.340 94,680 +0.18(+5.70%)
Aug 23, 2006 3.270 3.270 3.150 3.160 78,670 -0.10(-3.07%)
Aug 22, 2006 3.080 3.270 3.070 3.260 78,289 +0.16(+5.16%)
Aug 21, 2006 3.050 3.110 3.050 3.100 22,860 +0.00(+0.00%)
Aug 18, 2006 3.100 3.110 3.050 3.100 100,200 +0.02(+0.65%)
Aug 17, 2006 3.060 3.110 3.050 3.080 55,063 -0.02(-0.65%)
Aug 16, 2006 3.080 3.100 3.060 3.100 40,640 +0.04(+1.31%)
Aug 15, 2006 3.110 3.110 3.040 3.060 67,500 -0.05(-1.61%)
Aug 14, 2006 3.170 3.180 3.100 3.110 32,943 -0.04(-1.27%)
Aug 11, 2006 3.140 3.150 3.030 3.150 69,641 -0.02(-0.63%)
Aug 10, 2006 3.140 3.180 3.140 3.170 55,890 +0.01(+0.32%)
Aug 09, 2006 3.170 3.180 3.150 3.160 26,252 +0.01(+0.32%)
Aug 08, 2006 3.150 3.170 3.105 3.150 36,117 +0.02(+0.64%)
Aug 07, 2006 3.140 3.180 3.050 3.130 29,080 -0.01(-0.32%)
Aug 04, 2006 3.260 3.260 3.140 3.140 28,664 -0.07(-2.18%)
Aug 03, 2006 3.200 3.270 3.140 3.210 42,820 -0.06(-1.70%)
Aug 02, 2006 3.140 3.360 3.060 3.265 79,305 +0.19(+6.02%)
Aug 01, 2006 2.870 3.100 2.800 3.080 86,660 +0.24(+8.45%)
Jul 31, 2006 2.840 2.910 2.760 2.840 104,426 -0.14(-4.70%)
Jul 28, 2006 3.070 3.090 2.960 2.980 30,492 -0.13(-4.18%)
Jul 27, 2006 3.030 3.130 3.030 3.110 35,614 +0.08(+2.64%)
Jul 26, 2006 3.100 3.180 3.030 3.030 27,802 -0.02(-0.66%)
Jul 25, 2006 3.000 3.210 2.980 3.050 45,585 +0.08(+2.69%)
Jul 24, 2006 2.947 3.030 2.810 2.970 51,484 +0.04(+1.37%)
Jul 21, 2006 3.030 3.140 2.920 2.930 125,113 -0.10(-3.30%)
Jul 20, 2006 3.120 3.120 2.950 3.030 60,798 -0.11(-3.50%)
Jul 19, 2006 3.030 3.220 3.030 3.140 119,764 +0.11(+3.63%)
Jul 18, 2006 3.420 3.440 3.000 3.030 105,160 -0.35(-10.36%)
Jul 17, 2006 3.400 3.690 3.340 3.380 57,289 -0.03(-0.88%)
Jul 14, 2006 3.580 3.600 3.330 3.410 29,931 -0.14(-3.94%)
Jul 13, 2006 3.650 3.670 3.550 3.550 38,446 -0.16(-4.31%)
Jul 12, 2006 3.650 3.710 3.630 3.710 62,745 +0.02(+0.54%)
Jul 11, 2006 3.590 3.690 3.570 3.690 38,950 +0.10(+2.79%)
Jul 10, 2006 3.640 3.650 3.530 3.590 48,892 -0.05(-1.37%)
Jul 07, 2006 3.760 3.760 3.530 3.640 31,916 -0.12(-3.19%)
Jul 06, 2006 3.460 3.760 3.366 3.760 75,413 +0.30(+8.67%)
Jul 05, 2006 3.300 3.480 3.260 3.460 73,030 +0.09(+2.67%)
Jul 03, 2006 3.250 3.390 3.180 3.370 82,225 +0.13(+4.01%)
Jun 30, 2006 3.220 3.340 3.210 3.240 132,598 +0.01(+0.31%)
Jun 29, 2006 3.060 3.270 3.030 3.230 39,700 +0.16(+5.21%)
Jun 28, 2006 3.150 3.160 2.980 3.070 96,054 -0.04(-1.29%)
Jun 27, 2006 3.130 3.150 3.080 3.110 32,293 -0.09(-2.81%)
Jun 26, 2006 3.260 3.270 3.070 3.200 28,000 -0.08(-2.44%)
Jun 23, 2006 3.240 3.300 3.200 3.280 41,750 +0.04(+1.23%)
Jun 22, 2006 3.090 3.350 3.090 3.240 154,511 +0.14(+4.52%)
Jun 21, 2006 2.880 3.110 2.880 3.100 85,798 +0.17(+5.80%)
Jun 20, 2006 2.910 2.970 2.760 2.930 124,091 -0.01(-0.34%)
Jun 19, 2006 3.060 3.090 2.930 2.940 53,317 -0.14(-4.55%)
Jun 16, 2006 3.100 3.240 3.030 3.080 34,018 -0.13(-4.05%)
Jun 15, 2006 3.020 3.220 2.900 3.210 79,998 +0.20(+6.64%)
Jun 14, 2006 2.780 3.250 2.750 3.010 117,165 +0.17(+5.99%)
Jun 13, 2006 2.840 3.370 2.680 2.840 311,663 -0.03(-1.05%)
Jun 12, 2006 3.250 3.290 2.760 2.870 154,732 -0.40(-12.23%)
Jun 09, 2006 3.450 3.450 3.270 3.270 40,220 -0.18(-5.22%)
Jun 08, 2006 3.620 3.620 3.310 3.450 126,904 -0.23(-6.25%)
Jun 07, 2006 3.660 3.810 3.580 3.680 36,663 +0.07(+1.94%)
Jun 06, 2006 3.670 3.760 3.510 3.610 85,517 -0.11(-2.96%)
Jun 05, 2006 3.730 3.770 3.620 3.720 30,305 -0.06(-1.59%)
Jun 02, 2006 3.840 3.840 3.650 3.780 58,375 +0.03(+0.80%)
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.