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

Axt Inc (NQ: AXTI )

3.020 +0.120 (+4.14%)
Streaming Delayed Price Updated: 10:06 AM 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 (%)
Apr 30, 2007 4.000 4.230 3.920 4.010 159,975 +0.03(+0.75%)
Apr 27, 2007 4.050 4.100 3.980 3.980 125,118 -0.11(-2.69%)
Apr 26, 2007 4.000 4.110 3.980 4.090 121,817 +0.09(+2.25%)
Apr 25, 2007 4.030 4.030 3.960 4.000 82,852 +0.00(+0.00%)
Apr 24, 2007 3.990 4.020 3.920 4.000 105,911 +0.04(+1.01%)
Apr 23, 2007 4.050 4.060 3.900 3.960 106,049 -0.06(-1.49%)
Apr 20, 2007 3.950 4.040 3.900 4.020 76,806 +0.07(+1.77%)
Apr 19, 2007 3.990 4.050 3.890 3.950 204,056 +0.02(+0.51%)
Apr 18, 2007 3.860 3.970 3.760 3.930 208,760 +0.04(+1.03%)
Apr 17, 2007 4.000 4.040 3.820 3.890 398,847 -0.08(-2.02%)
Apr 16, 2007 4.250 4.250 3.930 3.970 712,155 -0.24(-5.70%)
Apr 13, 2007 4.200 4.250 4.110 4.210 191,078 -0.02(-0.47%)
Apr 12, 2007 4.220 4.320 4.180 4.230 1,620,719 -0.03(-0.70%)
Apr 11, 2007 4.210 4.330 4.210 4.260 255,660 -0.08(-1.84%)
Apr 10, 2007 4.420 4.490 4.250 4.340 304,457 -0.11(-2.47%)
Apr 09, 2007 4.620 4.640 4.450 4.450 202,428 -0.15(-3.26%)
Apr 05, 2007 4.910 4.910 4.480 4.600 351,534 -0.24(-4.96%)
Apr 04, 2007 4.970 5.020 4.750 4.840 263,851 -0.21(-4.16%)
Apr 03, 2007 5.000 5.050 4.880 5.050 44,882 +0.10(+2.02%)
Apr 02, 2007 4.790 4.950 4.760 4.950 60,544 +0.16(+3.34%)
Mar 30, 2007 4.940 4.940 4.750 4.790 68,412 -0.16(-3.23%)
Mar 29, 2007 4.990 5.020 4.900 4.950 81,026 +0.01(+0.22%)
Mar 28, 2007 5.100 5.100 4.900 4.939 68,003 -0.16(-3.16%)
Mar 27, 2007 5.080 5.120 5.060 5.100 75,252 -0.02(-0.39%)
Mar 26, 2007 5.120 5.190 5.090 5.120 77,012 +0.04(+0.79%)
Mar 23, 2007 5.120 5.150 5.070 5.080 75,430 -0.03(-0.59%)
Mar 22, 2007 5.000 5.150 5.000 5.110 101,773 +0.08(+1.59%)
Mar 21, 2007 5.060 5.060 4.963 5.030 53,871 -0.03(-0.59%)
Mar 20, 2007 5.120 5.170 5.010 5.060 79,277 -0.05(-0.98%)
Mar 19, 2007 5.050 5.170 5.050 5.110 133,079 +0.08(+1.59%)
Mar 16, 2007 5.000 5.060 4.970 5.030 71,781 +0.04(+0.80%)
Mar 15, 2007 5.060 5.090 4.910 4.990 154,073 -0.10(-1.96%)
Mar 14, 2007 5.250 5.260 5.050 5.090 123,979 -0.11(-2.12%)
Mar 13, 2007 5.160 5.240 5.050 5.200 112,487 +0.04(+0.78%)
Mar 12, 2007 5.020 5.230 4.980 5.160 289,475 +0.14(+2.79%)
Mar 09, 2007 4.920 5.040 4.910 5.020 222,341 +0.15(+3.08%)
Mar 08, 2007 4.900 4.920 4.850 4.870 65,326 -0.01(-0.20%)
Mar 07, 2007 4.830 5.040 4.830 4.880 71,999 -0.05(-1.01%)
Mar 06, 2007 4.810 4.930 4.810 4.930 148,992 +0.12(+2.49%)
Mar 05, 2007 4.810 4.960 4.720 4.810 243,024 +0.04(+0.84%)
Mar 02, 2007 4.680 4.770 4.630 4.770 155,288 +0.05(+1.06%)
Mar 01, 2007 4.750 4.850 4.550 4.720 577,647 -0.19(-3.87%)
Feb 28, 2007 4.910 5.000 4.710 4.910 327,923 -0.01(-0.20%)
Feb 27, 2007 5.180 5.200 4.820 4.920 361,003 -0.31(-5.93%)
Feb 26, 2007 5.160 5.240 5.150 5.230 96,641 +0.05(+0.97%)
Feb 23, 2007 5.170 5.210 5.110 5.180 120,568 +0.05(+0.97%)
Feb 22, 2007 5.310 5.320 5.070 5.130 96,044 -0.20(-3.75%)
Feb 21, 2007 5.350 5.380 5.300 5.330 163,535 -0.01(-0.19%)
Feb 20, 2007 5.320 5.410 5.270 5.340 103,895 +0.04(+0.75%)
Feb 16, 2007 5.330 5.330 5.260 5.300 35,010 -0.01(-0.23%)
Feb 15, 2007 5.090 5.450 5.040 5.312 153,542 +0.19(+3.75%)
Feb 14, 2007 5.030 5.140 5.030 5.120 55,198 +0.07(+1.39%)
Feb 13, 2007 4.940 5.060 4.860 5.050 231,619 +0.17(+3.48%)
Feb 12, 2007 4.900 4.950 4.850 4.880 72,025 -0.06(-1.21%)
Feb 09, 2007 5.000 5.080 4.860 4.940 64,124 -0.06(-1.20%)
Feb 08, 2007 5.040 5.050 4.790 5.000 169,447 -0.02(-0.40%)
Feb 07, 2007 5.000 5.020 4.980 5.020 55,459 +0.02(+0.40%)
Feb 06, 2007 5.060 5.060 4.970 5.000 91,212 -0.02(-0.40%)
Feb 05, 2007 4.720 5.190 4.720 5.020 82,662 +0.14(+2.87%)
Feb 02, 2007 4.806 4.910 4.800 4.880 100,899 +0.02(+0.41%)
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.