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 29, 2003 2.570 2.690 2.570 2.680 99,600 +0.06(+2.29%)
Aug 28, 2003 2.690 2.690 2.529 2.620 112,400 +0.00(+0.00%)
Aug 27, 2003 2.620 2.680 2.550 2.620 74,800 +0.03(+1.16%)
Aug 26, 2003 2.620 2.620 2.460 2.590 114,300 +0.00(+0.00%)
Aug 25, 2003 2.676 2.780 2.350 2.590 284,700 +0.01(+0.39%)
Aug 22, 2003 2.750 2.810 2.550 2.580 368,200 +0.03(+1.18%)
Aug 21, 2003 2.050 2.700 2.050 2.550 680,300 +0.47(+22.60%)
Aug 20, 2003 2.030 2.220 2.030 2.080 68,300 -0.09(-4.15%)
Aug 19, 2003 2.120 2.170 2.020 2.170 110,200 +0.07(+3.33%)
Aug 18, 2003 2.050 2.150 2.050 2.100 105,100 +0.02(+0.96%)
Aug 15, 2003 2.140 2.140 2.060 2.080 57,300 +0.00(+0.00%)
Aug 14, 2003 1.950 2.150 1.950 2.080 68,900 +0.04(+1.96%)
Aug 13, 2003 1.850 2.070 1.850 2.040 105,300 +0.16(+8.51%)
Aug 12, 2003 1.880 1.910 1.850 1.880 56,400 -0.03(-1.57%)
Aug 11, 2003 1.790 1.910 1.790 1.910 61,500 +0.06(+3.24%)
Aug 08, 2003 1.900 1.910 1.800 1.850 90,800 -0.05(-2.63%)
Aug 07, 2003 1.800 2.000 1.790 1.900 120,300 +0.13(+7.34%)
Aug 06, 2003 1.810 1.910 1.710 1.770 365,700 -0.16(-8.29%)
Aug 05, 2003 2.100 2.220 1.820 1.930 317,200 -0.10(-4.93%)
Aug 04, 2003 2.200 2.250 2.010 2.030 277,300 -0.21(-9.38%)
Aug 01, 2003 2.100 2.270 2.000 2.240 391,900 +0.20(+9.80%)
Jul 31, 2003 1.960 2.260 1.930 2.040 1,005,900 +0.10(+5.15%)
Jul 30, 2003 1.750 1.980 1.690 1.940 585,200 +0.19(+10.86%)
Jul 29, 2003 1.840 1.840 1.690 1.750 164,700 +0.00(+0.00%)
Jul 28, 2003 1.730 1.790 1.630 1.750 185,900 +0.05(+2.94%)
Jul 25, 2003 1.850 1.880 1.620 1.700 290,700 -0.08(-4.49%)
Jul 24, 2003 1.520 1.850 1.520 1.780 1,177,900 +0.25(+16.34%)
Jul 23, 2003 1.550 1.580 1.450 1.530 207,800 +0.05(+3.38%)
Jul 22, 2003 1.380 1.540 1.370 1.480 198,300 +0.10(+7.25%)
Jul 21, 2003 1.440 1.450 1.370 1.380 84,200 -0.02(-1.43%)
Jul 18, 2003 1.350 1.470 1.310 1.400 94,700 +0.03(+2.19%)
Jul 17, 2003 1.450 1.450 1.370 1.370 70,200 -0.06(-4.20%)
Jul 16, 2003 1.530 1.540 1.400 1.430 130,400 -0.09(-5.86%)
Jul 15, 2003 1.600 1.600 1.450 1.519 93,600 -0.04(-2.63%)
Jul 14, 2003 1.590 1.590 1.500 1.560 166,300 +0.02(+1.30%)
Jul 11, 2003 1.560 1.590 1.450 1.540 165,200 +0.00(+0.00%)
Jul 10, 2003 1.640 1.640 1.480 1.540 412,600 -0.10(-6.10%)
Jul 09, 2003 1.300 1.640 1.270 1.640 926,200 +0.35(+27.13%)
Jul 08, 2003 1.320 1.320 1.250 1.290 68,900 +0.01(+0.78%)
Jul 07, 2003 1.320 1.320 1.230 1.280 117,600 +0.03(+2.40%)
Jul 03, 2003 1.340 1.340 1.200 1.250 170,900 -0.09(-6.65%)
Jul 02, 2003 1.250 1.340 1.220 1.339 218,700 +0.14(+11.58%)
Jul 01, 2003 1.230 1.290 1.180 1.200 414,200 -0.06(-4.76%)
Jun 30, 2003 1.250 1.349 1.220 1.260 446,040 -0.03(-2.33%)
Jun 27, 2003 1.330 1.470 1.260 1.290 302,500 -0.06(-4.44%)
Jun 26, 2003 1.420 1.470 1.310 1.350 456,500 +0.05(+3.85%)
Jun 25, 2003 1.300 1.410 1.220 1.300 1,407,300 +0.17(+15.04%)
Jun 24, 2003 1.150 1.210 1.080 1.130 269,300 +0.03(+2.73%)
Jun 23, 2003 1.240 1.250 1.060 1.100 321,900 -0.14(-11.29%)
Jun 20, 2003 1.300 1.320 1.220 1.240 162,500 -0.07(-5.34%)
Jun 19, 2003 1.320 1.350 1.310 1.310 219,700 -0.05(-3.68%)
Jun 18, 2003 1.290 1.360 1.280 1.360 69,000 +0.04(+3.03%)
Jun 17, 2003 1.350 1.370 1.300 1.320 108,400 -0.07(-5.04%)
Jun 16, 2003 1.400 1.410 1.340 1.390 70,100 -0.01(-0.71%)
Jun 13, 2003 1.420 1.450 1.400 1.400 123,800 -0.03(-2.10%)
Jun 12, 2003 1.400 1.460 1.400 1.430 55,200 -0.01(-0.69%)
Jun 11, 2003 1.400 1.440 1.360 1.440 138,400 +0.00(+0.00%)
Jun 10, 2003 1.470 1.490 1.380 1.440 140,200 +0.01(+0.70%)
Jun 09, 2003 1.450 1.490 1.370 1.430 124,104 -0.02(-1.38%)
Jun 06, 2003 1.510 1.590 1.400 1.450 416,400 -0.05(-3.33%)
Jun 05, 2003 1.650 1.650 1.500 1.500 131,400 -0.12(-7.41%)
Jun 04, 2003 1.530 1.700 1.520 1.620 229,500 +0.10(+6.58%)
Jun 03, 2003 1.450 1.520 1.420 1.520 143,100 +0.07(+4.83%)
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.