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 (%)
Sep 30, 2005 1.410 1.480 1.400 1.440 24,400 -0.03(-2.04%)
Sep 29, 2005 1.470 1.470 1.380 1.470 11,805 +0.01(+0.68%)
Sep 28, 2005 1.480 1.480 1.460 1.460 7,000 -0.03(-2.01%)
Sep 27, 2005 1.480 1.490 1.470 1.490 3,610 -0.03(-1.97%)
Sep 26, 2005 1.580 1.580 1.500 1.520 30,718 +0.03(+2.01%)
Sep 23, 2005 1.490 1.600 1.410 1.490 27,676 -0.06(-3.87%)
Sep 22, 2005 1.480 1.560 1.470 1.550 12,587 +0.04(+2.65%)
Sep 21, 2005 1.600 1.650 1.510 1.510 43,242 -0.05(-3.21%)
Sep 20, 2005 1.570 1.640 1.470 1.560 93,967 +0.08(+5.41%)
Sep 19, 2005 1.300 1.480 1.290 1.480 94,304 +0.15(+11.28%)
Sep 16, 2005 1.370 1.370 1.310 1.330 8,109 -0.03(-2.21%)
Sep 15, 2005 1.360 1.380 1.350 1.360 27,050 -0.01(-0.73%)
Sep 14, 2005 1.340 1.390 1.340 1.370 22,600 -0.00(-0.29%)
Sep 13, 2005 1.340 1.380 1.330 1.374 27,686 +0.02(+1.78%)
Sep 12, 2005 1.350 1.400 1.300 1.350 23,747 -0.01(-0.66%)
Sep 09, 2005 1.420 1.420 1.350 1.359 11,350 -0.00(-0.07%)
Sep 08, 2005 1.350 1.380 1.320 1.360 31,723 +0.01(+0.74%)
Sep 07, 2005 1.330 1.360 1.330 1.350 84,848 +0.00(+0.00%)
Sep 06, 2005 1.340 1.350 1.300 1.350 15,891 +0.02(+1.50%)
Sep 02, 2005 1.300 1.340 1.240 1.330 26,748 +0.02(+1.53%)
Sep 01, 2005 1.216 1.340 1.216 1.310 75,240 +0.04(+3.15%)
Aug 31, 2005 1.210 1.280 1.210 1.270 8,300 +0.02(+1.60%)
Aug 30, 2005 1.240 1.250 1.240 1.250 5,100 +0.00(+0.00%)
Aug 29, 2005 1.210 1.300 1.210 1.250 29,301 -0.02(-1.57%)
Aug 26, 2005 1.170 1.270 1.170 1.270 29,991 +0.07(+5.83%)
Aug 25, 2005 1.170 1.210 1.160 1.200 27,689 +0.04(+3.45%)
Aug 24, 2005 1.160 1.190 1.150 1.160 17,523 -0.01(-0.85%)
Aug 23, 2005 1.150 1.180 1.150 1.170 4,325 +0.01(+0.86%)
Aug 22, 2005 1.200 1.210 1.160 1.160 6,587 +0.01(+0.87%)
Aug 19, 2005 1.150 1.210 1.150 1.150 18,166 -0.01(-0.86%)
Aug 18, 2005 1.220 1.220 1.160 1.160 14,200 -0.03(-2.52%)
Aug 17, 2005 1.200 1.210 1.160 1.190 35,616 +0.00(+0.00%)
Aug 16, 2005 1.190 1.191 1.190 1.190 1,550 +0.00(+0.00%)
Aug 15, 2005 1.190 1.230 1.190 1.190 10,912 -0.03(-2.45%)
Aug 12, 2005 1.180 1.250 1.180 1.220 18,422 -0.01(-0.82%)
Aug 11, 2005 1.180 1.230 1.170 1.230 5,727 +0.04(+3.36%)
Aug 10, 2005 1.170 1.200 1.160 1.190 22,538 +0.03(+2.59%)
Aug 09, 2005 1.230 1.230 1.160 1.160 20,150 -0.03(-2.52%)
Aug 08, 2005 1.170 1.190 1.170 1.190 4,750 +0.01(+0.93%)
Aug 05, 2005 1.170 1.192 1.150 1.179 12,541 +0.03(+2.52%)
Aug 04, 2005 1.220 1.220 1.140 1.150 60,176 -0.04(-3.36%)
Aug 03, 2005 1.250 1.250 1.190 1.190 12,276 -0.03(-2.78%)
Aug 02, 2005 1.250 1.250 1.200 1.224 13,604 +0.00(+0.33%)
Aug 01, 2005 1.230 1.250 1.200 1.220 28,820 -0.04(-3.17%)
Jul 29, 2005 1.250 1.270 1.210 1.260 5,926 +0.05(+4.13%)
Jul 28, 2005 1.280 1.280 1.200 1.210 14,654 -0.05(-3.97%)
Jul 27, 2005 1.280 1.310 1.210 1.260 16,235 -0.01(-0.63%)
Jul 26, 2005 1.280 1.300 1.200 1.268 12,450 -0.04(-3.21%)
Jul 25, 2005 1.250 1.310 1.210 1.310 42,280 +0.08(+6.50%)
Jul 22, 2005 1.210 1.230 1.210 1.230 32,985 +0.01(+0.82%)
Jul 21, 2005 1.211 1.250 1.211 1.220 10,700 +0.00(+0.00%)
Jul 20, 2005 1.220 1.221 1.220 1.220 15,200 -0.02(-1.61%)
Jul 19, 2005 1.220 1.299 1.210 1.240 10,600 -0.04(-3.13%)
Jul 18, 2005 1.220 1.290 1.220 1.280 28,380 +0.06(+4.92%)
Jul 15, 2005 1.190 1.254 1.190 1.220 6,900 -0.04(-3.17%)
Jul 14, 2005 1.280 1.300 1.200 1.260 36,561 +0.04(+3.28%)
Jul 13, 2005 1.180 1.270 1.150 1.220 38,480 -0.01(-0.81%)
Jul 12, 2005 1.210 1.280 1.140 1.230 100,600 +0.02(+1.65%)
Jul 11, 2005 1.220 1.230 1.200 1.210 11,410 -0.03(-2.73%)
Jul 08, 2005 1.231 1.244 1.210 1.244 4,620 +0.03(+2.80%)
Jul 07, 2005 1.220 1.240 1.200 1.210 2,200 -0.02(-1.62%)
Jul 06, 2005 1.280 1.280 1.220 1.230 10,300 -0.02(-1.60%)
Jul 05, 2005 1.200 1.300 1.200 1.250 21,300 -0.04(-3.10%)
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.