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, 2006 5.200 5.250 5.150 5.180 124,900 -0.04(-0.77%)
Nov 29, 2006 5.220 5.310 5.160 5.220 99,505 -0.02(-0.38%)
Nov 28, 2006 5.330 5.330 5.150 5.240 110,036 -0.11(-2.06%)
Nov 27, 2006 5.250 5.390 5.200 5.350 172,791 +0.16(+3.08%)
Nov 24, 2006 5.310 5.310 5.150 5.190 63,656 -0.12(-2.26%)
Nov 22, 2006 5.340 5.390 5.200 5.310 98,536 -0.04(-0.75%)
Nov 21, 2006 5.240 5.390 5.170 5.350 73,720 +0.08(+1.52%)
Nov 20, 2006 5.410 5.470 5.130 5.270 293,912 -0.10(-1.78%)
Nov 17, 2006 5.320 5.430 5.260 5.365 96,445 -0.00(-0.09%)
Nov 16, 2006 5.240 5.490 5.200 5.370 267,393 +0.15(+2.87%)
Nov 15, 2006 5.150 5.490 5.030 5.220 234,393 +0.07(+1.36%)
Nov 14, 2006 5.310 5.330 5.020 5.150 135,560 -0.14(-2.65%)
Nov 13, 2006 4.930 5.330 4.900 5.290 140,441 +0.36(+7.30%)
Nov 10, 2006 5.220 5.370 4.930 4.930 248,540 -0.25(-4.83%)
Nov 09, 2006 5.050 5.380 5.040 5.180 508,989 +0.14(+2.78%)
Nov 08, 2006 4.850 5.046 4.720 5.040 201,303 +0.19(+3.92%)
Nov 07, 2006 4.920 5.030 4.830 4.850 108,438 -0.11(-2.22%)
Nov 06, 2006 4.870 5.120 4.850 4.960 349,844 +0.21(+4.42%)
Nov 03, 2006 4.800 4.840 4.700 4.750 70,224 -0.01(-0.21%)
Nov 02, 2006 4.760 4.890 4.700 4.760 130,345 +0.00(+0.00%)
Nov 01, 2006 4.730 4.910 4.640 4.760 336,488 +0.09(+1.93%)
Oct 31, 2006 5.050 5.050 4.580 4.670 293,057 +0.13(+2.86%)
Oct 30, 2006 4.800 4.810 4.540 4.540 148,626 -0.27(-5.61%)
Oct 27, 2006 4.780 4.900 4.750 4.810 36,239 +0.03(+0.63%)
Oct 26, 2006 4.930 4.930 4.760 4.780 53,258 -0.03(-0.62%)
Oct 25, 2006 4.610 4.890 4.580 4.810 91,133 +0.16(+3.44%)
Oct 24, 2006 4.560 4.690 4.550 4.650 42,033 -0.05(-1.06%)
Oct 23, 2006 4.470 4.700 4.450 4.700 45,852 +0.18(+3.98%)
Oct 20, 2006 4.520 4.580 4.460 4.520 41,909 -0.05(-1.09%)
Oct 19, 2006 4.490 4.590 4.470 4.570 41,013 +0.07(+1.56%)
Oct 18, 2006 4.590 4.670 4.430 4.500 105,816 -0.09(-1.96%)
Oct 17, 2006 4.520 4.750 4.520 4.590 121,737 +0.06(+1.32%)
Oct 16, 2006 4.590 4.620 4.500 4.530 99,261 -0.03(-0.66%)
Oct 13, 2006 4.750 4.750 4.420 4.560 205,873 -0.17(-3.59%)
Oct 12, 2006 4.800 4.880 4.700 4.730 50,159 -0.02(-0.42%)
Oct 11, 2006 4.870 4.890 4.750 4.750 71,754 -0.12(-2.46%)
Oct 10, 2006 4.990 4.990 4.770 4.870 75,020 -0.12(-2.40%)
Oct 09, 2006 5.010 5.150 4.740 4.990 107,651 +0.00(+0.00%)
Oct 06, 2006 5.000 5.200 4.760 4.990 140,169 +0.01(+0.20%)
Oct 05, 2006 4.700 5.110 4.700 4.980 574,462 +0.31(+6.64%)
Oct 04, 2006 4.400 4.680 4.210 4.670 283,606 +0.48(+11.46%)
Oct 03, 2006 4.150 4.350 4.150 4.190 84,221 -0.11(-2.56%)
Oct 02, 2006 4.300 4.390 4.160 4.300 139,150 +0.04(+0.94%)
Sep 29, 2006 3.900 4.360 3.900 4.260 223,984 +0.35(+8.95%)
Sep 28, 2006 3.900 3.970 3.810 3.910 100,405 -0.01(-0.26%)
Sep 27, 2006 3.960 4.100 3.840 3.920 235,731 -0.01(-0.25%)
Sep 26, 2006 3.920 3.970 3.790 3.930 41,502 +0.07(+1.81%)
Sep 25, 2006 3.990 3.990 3.830 3.860 24,401 -0.13(-3.26%)
Sep 22, 2006 3.810 4.000 3.800 3.990 31,481 +0.18(+4.72%)
Sep 21, 2006 3.900 3.900 3.790 3.810 24,273 -0.07(-1.80%)
Sep 20, 2006 3.900 3.946 3.850 3.880 21,784 +0.00(+0.00%)
Sep 19, 2006 4.000 4.000 3.780 3.880 68,555 -0.16(-3.96%)
Sep 18, 2006 3.910 4.040 3.910 4.040 77,078 +0.10(+2.54%)
Sep 15, 2006 3.900 4.000 3.790 3.940 119,091 +0.05(+1.29%)
Sep 14, 2006 3.670 3.890 3.610 3.890 83,568 +0.20(+5.42%)
Sep 13, 2006 3.640 3.700 3.610 3.690 44,698 +0.04(+1.10%)
Sep 12, 2006 3.450 3.690 3.450 3.650 240,476 +0.17(+4.89%)
Sep 11, 2006 3.370 3.480 3.350 3.480 64,519 +0.05(+1.55%)
Sep 08, 2006 3.430 3.510 3.380 3.427 71,651 -0.00(-0.09%)
Sep 07, 2006 3.250 3.430 3.240 3.430 91,400 +0.12(+3.63%)
Sep 06, 2006 3.250 3.390 3.210 3.310 91,895 +0.05(+1.53%)
Sep 05, 2006 3.190 3.320 3.190 3.260 52,180 +0.00(+0.00%)
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.