Indicators

Axt Inc (NQ: AXTI )

3.570 -0.210 (-5.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

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%)

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.