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 (%)
Nov 30, 2005 1.820 1.910 1.630 1.710 122,000 -0.04(-2.29%)
Nov 29, 2005 1.860 1.860 1.740 1.750 32,800 -0.07(-4.06%)
Nov 28, 2005 1.800 1.880 1.790 1.824 76,410 +0.02(+1.33%)
Nov 25, 2005 1.800 1.880 1.800 1.800 14,044 +0.00(+0.00%)
Nov 23, 2005 1.840 1.910 1.770 1.800 45,638 -0.07(-3.74%)
Nov 22, 2005 1.900 2.030 1.830 1.870 66,197 -0.05(-2.60%)
Nov 21, 2005 1.920 2.010 1.900 1.920 54,307 +0.00(+0.00%)
Nov 18, 2005 2.000 2.090 1.860 1.920 44,803 +0.05(+2.67%)
Nov 17, 2005 1.790 1.900 1.790 1.870 23,500 +0.09(+5.06%)
Nov 16, 2005 1.770 1.840 1.770 1.780 40,800 +0.00(+0.00%)
Nov 15, 2005 1.880 1.980 1.770 1.780 92,930 -0.13(-6.81%)
Nov 14, 2005 2.030 2.090 1.890 1.910 256,788 -0.06(-3.05%)
Nov 11, 2005 1.890 2.070 1.850 1.970 227,113 +0.08(+4.23%)
Nov 10, 2005 1.860 1.960 1.790 1.890 195,849 +0.14(+8.00%)
Nov 09, 2005 1.700 1.850 1.690 1.750 155,745 +0.07(+4.17%)
Nov 08, 2005 1.670 1.700 1.670 1.680 91,391 +0.07(+4.34%)
Nov 07, 2005 1.680 1.680 1.580 1.610 28,190 +0.06(+3.88%)
Nov 04, 2005 1.540 1.551 1.540 1.550 10,260 -0.03(-1.90%)
Nov 03, 2005 1.600 1.610 1.530 1.580 45,837 -0.02(-1.25%)
Nov 02, 2005 1.649 1.650 1.600 1.600 9,900 -0.02(-1.23%)
Nov 01, 2005 1.560 1.670 1.550 1.620 13,085 +0.02(+1.25%)
Oct 31, 2005 1.510 1.600 1.410 1.600 52,949 +0.00(+0.00%)
Oct 28, 2005 1.550 1.650 1.510 1.600 25,410 +0.01(+0.63%)
Oct 27, 2005 1.560 1.620 1.560 1.590 175,100 -0.04(-2.45%)
Oct 26, 2005 1.650 1.660 1.570 1.630 28,100 +0.02(+1.24%)
Oct 25, 2005 1.650 1.700 1.492 1.610 103,218 +0.01(+0.63%)
Oct 24, 2005 1.520 1.650 1.500 1.600 123,850 +0.10(+6.67%)
Oct 21, 2005 1.460 1.600 1.450 1.500 104,701 -0.05(-3.23%)
Oct 20, 2005 1.370 1.590 1.370 1.550 66,986 +0.14(+10.01%)
Oct 19, 2005 1.340 1.440 1.340 1.409 14,425 +0.07(+5.15%)
Oct 18, 2005 1.390 1.390 1.288 1.340 4,106 -0.06(-4.29%)
Oct 17, 2005 1.340 1.400 1.340 1.400 15,302 +0.12(+9.37%)
Oct 14, 2005 1.240 1.310 1.240 1.280 11,245 -0.02(-1.54%)
Oct 13, 2005 1.400 1.400 1.210 1.300 4,157 +0.05(+4.00%)
Oct 12, 2005 1.270 1.300 1.250 1.250 2,800 -0.05(-3.85%)
Oct 11, 2005 1.300 1.320 1.300 1.300 18,257 +0.00(+0.00%)
Oct 10, 2005 1.370 1.370 1.300 1.300 9,211 -0.09(-6.41%)
Oct 07, 2005 1.400 1.400 1.370 1.389 11,935 -0.01(-0.71%)
Oct 06, 2005 1.400 1.401 1.390 1.399 33,230 -0.02(-1.48%)
Oct 05, 2005 1.440 1.440 1.400 1.420 2,843 -0.01(-0.70%)
Oct 04, 2005 1.440 1.450 1.400 1.430 16,071 +0.00(+0.00%)
Oct 03, 2005 1.440 1.440 1.420 1.430 6,726 -0.01(-0.69%)
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%)
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.