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 (%)
Apr 30, 2004 2.260 2.300 1.930 2.110 206,800 -0.09(-4.09%)
Apr 29, 2004 2.690 2.730 2.120 2.200 299,800 -0.65(-22.81%)
Apr 28, 2004 3.090 3.200 2.800 2.850 210,000 -0.45(-13.64%)
Apr 27, 2004 3.300 3.360 3.300 3.300 48,100 -0.01(-0.30%)
Apr 26, 2004 3.355 3.420 3.300 3.310 62,200 -0.05(-1.49%)
Apr 23, 2004 3.350 3.390 3.310 3.360 8,800 +0.06(+1.82%)
Apr 22, 2004 3.280 3.400 3.280 3.300 37,600 +0.00(+0.00%)
Apr 21, 2004 3.330 3.370 3.280 3.300 53,600 +0.02(+0.61%)
Apr 20, 2004 3.500 3.500 3.280 3.280 32,000 -0.06(-1.80%)
Apr 19, 2004 3.365 3.440 3.230 3.340 111,400 -0.01(-0.30%)
Apr 16, 2004 3.350 3.420 3.260 3.350 48,700 +0.10(+3.08%)
Apr 15, 2004 3.350 3.350 3.240 3.250 48,400 -0.01(-0.31%)
Apr 14, 2004 3.430 3.430 3.260 3.260 56,700 -0.06(-1.81%)
Apr 13, 2004 3.400 3.400 3.300 3.320 46,400 -0.10(-2.92%)
Apr 12, 2004 3.400 3.500 3.400 3.420 31,000 +0.00(+0.00%)
Apr 08, 2004 3.400 3.500 3.320 3.420 61,100 +0.00(+0.00%)
Apr 07, 2004 3.380 3.460 3.350 3.420 29,400 -0.01(-0.29%)
Apr 06, 2004 3.326 3.490 3.326 3.430 13,200 -0.02(-0.58%)
Apr 05, 2004 3.570 3.570 3.350 3.450 49,900 +0.00(+0.00%)
Apr 02, 2004 3.390 3.470 3.300 3.450 57,500 +0.11(+3.29%)
Apr 01, 2004 3.250 3.520 3.250 3.340 78,700 +0.08(+2.45%)
Mar 31, 2004 3.180 3.340 3.150 3.260 54,500 -0.06(-1.81%)
Mar 30, 2004 3.350 3.390 3.250 3.320 72,900 -0.04(-1.19%)
Mar 29, 2004 3.300 3.500 3.300 3.360 69,400 -0.09(-2.61%)
Mar 26, 2004 3.530 3.530 3.300 3.450 69,400 +0.00(+0.00%)
Mar 25, 2004 3.490 3.500 3.400 3.450 62,200 +0.06(+1.77%)
Mar 24, 2004 3.250 3.400 3.210 3.390 71,000 +0.09(+2.73%)
Mar 23, 2004 3.180 3.350 3.000 3.300 84,200 +0.08(+2.48%)
Mar 22, 2004 3.250 3.250 3.110 3.220 44,700 -0.05(-1.53%)
Mar 19, 2004 3.160 3.320 3.110 3.270 63,400 +0.11(+3.48%)
Mar 18, 2004 3.340 3.340 3.160 3.160 59,700 -0.18(-5.39%)
Mar 17, 2004 3.060 3.350 3.050 3.340 57,500 +0.14(+4.37%)
Mar 16, 2004 3.220 3.390 3.050 3.200 126,900 -0.08(-2.44%)
Mar 15, 2004 3.270 3.350 3.260 3.280 101,800 -0.16(-4.65%)
Mar 12, 2004 3.390 3.570 3.280 3.440 101,000 -0.02(-0.58%)
Mar 11, 2004 3.550 3.690 3.400 3.460 235,500 -0.20(-5.46%)
Mar 10, 2004 3.780 3.820 3.580 3.660 209,100 -0.21(-5.43%)
Mar 09, 2004 4.020 4.020 3.820 3.870 52,800 +0.07(+1.84%)
Mar 08, 2004 3.900 3.900 3.760 3.800 27,900 +0.01(+0.26%)
Mar 05, 2004 3.900 4.100 3.722 3.790 99,000 -0.10(-2.50%)
Mar 04, 2004 3.465 3.950 3.430 3.887 185,800 +0.39(+11.06%)
Mar 03, 2004 3.620 3.750 3.400 3.500 308,700 -0.20(-5.41%)
Mar 02, 2004 3.750 3.860 3.650 3.700 256,900 -0.15(-3.90%)
Mar 01, 2004 3.930 4.090 3.800 3.850 225,500 -0.23(-5.64%)
Feb 27, 2004 4.200 4.200 4.010 4.080 110,100 -0.09(-2.16%)
Feb 26, 2004 4.095 4.200 3.990 4.170 94,900 +0.00(+0.07%)
Feb 25, 2004 4.210 4.260 3.910 4.167 210,100 -0.00(-0.02%)
Feb 24, 2004 4.080 4.280 4.050 4.168 224,900 -0.09(-2.16%)
Feb 23, 2004 4.240 4.300 4.100 4.260 205,700 +0.03(+0.71%)
Feb 20, 2004 4.200 4.300 4.100 4.230 124,800 -0.11(-2.47%)
Feb 19, 2004 4.419 4.420 4.110 4.337 144,200 -0.06(-1.43%)
Feb 18, 2004 4.240 4.490 4.210 4.400 132,800 +0.00(+0.00%)
Feb 17, 2004 4.480 4.490 4.290 4.400 70,800 -0.08(-1.79%)
Feb 13, 2004 4.519 4.530 4.300 4.480 92,100 +0.04(+0.90%)
Feb 12, 2004 4.500 4.530 4.300 4.440 130,100 +0.06(+1.37%)
Feb 11, 2004 4.290 4.500 4.290 4.380 436,200 +0.14(+3.30%)
Feb 10, 2004 4.400 4.550 4.200 4.240 327,100 -0.04(-0.93%)
Feb 09, 2004 4.510 4.680 4.240 4.280 230,300 -0.17(-3.82%)
Feb 06, 2004 4.380 4.540 4.320 4.450 391,500 +0.14(+3.18%)
Feb 05, 2004 3.960 4.400 3.820 4.313 347,800 +0.41(+10.59%)
Feb 04, 2004 3.850 4.040 3.720 3.900 121,400 -0.08(-2.01%)
Feb 03, 2004 3.950 3.997 3.710 3.980 124,000 +0.03(+0.76%)
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.