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

Axt Inc (NQ: AXTI )

2.770 -0.170 (-5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 28, 2006 4.340 4.380 4.110 4.180 45,400 -0.14(-3.24%)
Apr 27, 2006 4.290 4.400 4.200 4.320 66,712 +0.04(+0.93%)
Apr 26, 2006 4.350 4.400 4.210 4.280 123,207 -0.05(-1.15%)
Apr 25, 2006 4.210 4.330 4.100 4.330 113,619 +0.08(+1.88%)
Apr 24, 2006 4.230 4.250 4.030 4.250 98,512 +0.05(+1.19%)
Apr 21, 2006 4.270 4.310 4.032 4.200 227,797 -0.06(-1.41%)
Apr 20, 2006 4.280 4.410 4.070 4.260 283,916 +0.06(+1.43%)
Apr 19, 2006 3.710 4.200 3.690 4.200 348,061 +0.48(+12.90%)
Apr 18, 2006 3.700 3.780 3.600 3.720 150,399 +0.02(+0.54%)
Apr 17, 2006 3.470 3.700 3.470 3.700 97,821 +0.09(+2.49%)
Apr 13, 2006 3.510 3.720 3.500 3.610 205,943 +0.11(+3.14%)
Apr 12, 2006 3.820 3.820 3.480 3.500 295,249 -0.32(-8.38%)
Apr 11, 2006 4.150 4.190 3.420 3.820 411,703 -0.34(-8.17%)
Apr 10, 2006 4.310 4.360 4.130 4.160 119,468 -0.12(-2.80%)
Apr 07, 2006 4.410 4.420 4.030 4.280 190,062 -0.17(-3.82%)
Apr 06, 2006 4.440 4.590 4.140 4.450 256,993 -0.02(-0.45%)
Apr 05, 2006 4.290 4.480 4.270 4.470 340,477 +0.21(+4.93%)
Apr 04, 2006 4.000 4.260 3.960 4.260 444,476 +0.30(+7.58%)
Apr 03, 2006 3.880 4.000 3.750 3.960 157,425 +0.09(+2.33%)
Mar 31, 2006 3.780 3.880 3.690 3.870 163,410 +0.12(+3.20%)
Mar 30, 2006 3.730 3.800 3.530 3.750 117,083 +0.11(+3.02%)
Mar 29, 2006 3.410 3.800 3.330 3.640 290,057 +0.30(+8.98%)
Mar 28, 2006 3.310 3.420 3.310 3.340 45,905 -0.05(-1.47%)
Mar 27, 2006 3.200 3.470 3.200 3.390 58,726 +0.04(+1.19%)
Mar 24, 2006 3.250 3.500 3.250 3.350 156,334 +0.11(+3.40%)
Mar 23, 2006 3.150 3.320 3.150 3.240 53,900 +0.06(+1.89%)
Mar 22, 2006 3.200 3.237 3.150 3.180 116,300 -0.04(-1.24%)
Mar 21, 2006 3.130 3.320 3.130 3.220 149,043 -0.08(-2.42%)
Mar 20, 2006 3.330 3.460 3.260 3.300 146,175 -0.12(-3.51%)
Mar 17, 2006 3.090 3.460 3.090 3.420 332,199 +0.23(+7.21%)
Mar 16, 2006 3.060 3.240 3.060 3.190 84,132 +0.11(+3.57%)
Mar 15, 2006 3.060 3.170 3.050 3.080 99,967 -0.07(-2.22%)
Mar 14, 2006 3.309 3.310 3.120 3.150 112,167 -0.15(-4.55%)
Mar 13, 2006 3.400 3.400 3.221 3.300 60,045 +0.05(+1.54%)
Mar 10, 2006 3.220 3.350 3.090 3.250 170,990 +0.05(+1.56%)
Mar 09, 2006 3.080 3.220 3.020 3.200 99,280 +0.12(+3.90%)
Mar 08, 2006 3.290 3.290 3.010 3.080 207,506 -0.15(-4.64%)
Mar 07, 2006 3.380 3.400 3.120 3.230 169,958 -0.10(-3.00%)
Mar 06, 2006 3.290 3.400 3.200 3.330 139,980 +0.14(+4.39%)
Mar 03, 2006 3.220 3.250 3.030 3.190 114,149 +0.07(+2.24%)
Mar 02, 2006 3.150 3.260 3.040 3.120 102,982 -0.06(-1.89%)
Mar 01, 2006 2.900 3.180 2.840 3.180 214,834 +0.27(+9.28%)
Feb 28, 2006 2.970 3.000 2.760 2.910 222,336 -0.06(-2.02%)
Feb 27, 2006 3.010 3.050 2.910 2.970 139,385 -0.02(-0.67%)
Feb 24, 2006 2.930 3.000 2.890 2.990 281,738 +0.10(+3.47%)
Feb 23, 2006 2.720 2.920 2.720 2.890 321,085 +0.11(+3.94%)
Feb 22, 2006 2.700 2.860 2.590 2.780 300,160 +0.08(+2.96%)
Feb 21, 2006 2.630 2.720 2.600 2.700 205,882 +0.03(+1.12%)
Feb 17, 2006 2.560 2.698 2.560 2.670 69,137 +0.05(+1.91%)
Feb 16, 2006 2.800 2.800 2.400 2.620 738,500 -0.18(-6.43%)
Feb 15, 2006 2.760 3.060 2.760 2.800 602,848 +0.05(+1.82%)
Feb 14, 2006 2.550 2.850 2.520 2.750 1,507,047 +0.20(+7.84%)
Feb 13, 2006 2.520 2.620 2.500 2.550 37,559 +0.00(+0.00%)
Feb 10, 2006 2.600 2.680 2.490 2.550 60,297 -0.05(-1.92%)
Feb 09, 2006 2.580 2.600 2.530 2.600 39,100 +0.00(+0.00%)
Feb 08, 2006 2.710 2.710 2.550 2.600 47,972 +0.05(+1.96%)
Feb 07, 2006 2.690 2.690 2.530 2.550 140,638 -0.06(-2.30%)
Feb 06, 2006 2.610 2.740 2.590 2.610 73,139 -0.08(-2.97%)
Feb 03, 2006 2.550 2.720 2.500 2.690 115,755 +0.09(+3.46%)
Feb 02, 2006 2.740 2.740 2.530 2.600 115,131 +0.02(+0.78%)
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.