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

Axt Inc (NQ: AXTI )

3.780 -0.080 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Aug 31, 2007 4.560 4.630 4.480 4.610 95,816 +0.05(+1.10%)
Aug 30, 2007 4.660 4.660 4.460 4.560 35,651 -0.09(-1.94%)
Aug 29, 2007 4.590 4.650 4.390 4.650 132,877 +0.05(+1.09%)
Aug 28, 2007 4.730 4.760 4.550 4.600 76,133 -0.14(-2.95%)
Aug 27, 2007 4.740 4.800 4.640 4.740 53,791 -0.03(-0.63%)
Aug 24, 2007 4.840 4.840 4.690 4.770 43,864 -0.04(-0.83%)
Aug 23, 2007 4.780 4.850 4.780 4.810 40,422 +0.02(+0.42%)
Aug 22, 2007 4.760 4.830 4.710 4.790 201,503 +0.07(+1.48%)
Aug 21, 2007 4.770 4.800 4.680 4.720 47,046 -0.03(-0.63%)
Aug 20, 2007 4.690 4.790 4.650 4.750 84,284 +0.07(+1.50%)
Aug 17, 2007 4.730 4.730 4.610 4.680 53,588 +0.01(+0.23%)
Aug 16, 2007 4.650 4.680 4.560 4.669 54,296 -0.02(-0.44%)
Aug 15, 2007 4.710 4.710 4.620 4.690 33,072 -0.01(-0.21%)
Aug 14, 2007 4.710 4.800 4.690 4.700 45,288 -0.05(-1.05%)
Aug 13, 2007 4.880 4.910 4.710 4.750 40,196 -0.17(-3.46%)
Aug 10, 2007 4.890 4.920 4.790 4.920 152,177 +0.01(+0.20%)
Aug 09, 2007 4.760 4.910 4.670 4.910 194,861 +0.16(+3.37%)
Aug 08, 2007 4.570 4.860 4.570 4.750 146,289 +0.18(+3.94%)
Aug 07, 2007 4.640 4.650 4.380 4.570 138,863 -0.09(-1.93%)
Aug 06, 2007 4.700 4.710 4.260 4.660 408,181 -0.05(-1.06%)
Aug 03, 2007 4.690 4.830 4.650 4.710 66,423 -0.12(-2.48%)
Aug 02, 2007 4.850 4.850 4.600 4.830 151,662 +0.05(+1.05%)
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.