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

Axt Inc (NQ: AXTI )

3.610 +0.040 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.