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

Axt Inc (NQ: AXTI )

3.660 +0.050 (+1.39%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 13, 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%)
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.