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

Axt Inc (NQ: AXTI )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Feb 28, 2005 1.300 1.390 1.300 1.390 8,387 +0.04(+2.96%)
Feb 25, 2005 1.360 1.460 1.320 1.350 18,305 -0.03(-2.10%)
Feb 24, 2005 1.370 1.470 1.360 1.379 32,515 -0.05(-3.57%)
Feb 23, 2005 1.360 1.430 1.360 1.430 12,960 -0.01(-0.69%)
Feb 22, 2005 1.430 1.470 1.390 1.440 19,096 -0.03(-2.04%)
Feb 18, 2005 1.390 1.480 1.390 1.470 11,400 -0.01(-0.61%)
Feb 17, 2005 1.500 1.501 1.390 1.479 28,113 -0.01(-0.67%)
Feb 16, 2005 1.480 1.500 1.450 1.489 13,400 +0.01(+0.61%)
Feb 15, 2005 1.360 1.490 1.360 1.480 39,346 +0.08(+5.71%)
Feb 14, 2005 1.500 1.500 1.330 1.400 20,424 -0.02(-1.34%)
Feb 11, 2005 1.380 1.500 1.380 1.419 43,886 +0.01(+0.64%)
Feb 10, 2005 1.380 1.570 1.380 1.410 75,267 +0.03(+2.17%)
Feb 09, 2005 1.320 1.380 1.320 1.380 14,715 -0.01(-0.72%)
Feb 08, 2005 1.310 1.400 1.310 1.390 23,500 +0.01(+0.72%)
Feb 07, 2005 1.380 1.450 1.300 1.380 25,201 -0.02(-1.43%)
Feb 04, 2005 1.440 1.460 1.350 1.400 7,298 +0.00(+0.00%)
Feb 03, 2005 1.350 1.420 1.350 1.400 26,523 +0.04(+3.02%)
Feb 02, 2005 1.380 1.430 1.340 1.359 36,856 +0.01(+0.67%)
Feb 01, 2005 1.270 1.350 1.210 1.350 41,140 +0.09(+7.14%)
Jan 31, 2005 1.260 1.290 1.210 1.260 24,278 +0.01(+0.80%)
Jan 28, 2005 1.260 1.300 1.200 1.250 35,850 +0.02(+1.63%)
Jan 27, 2005 1.330 1.330 1.230 1.230 26,860 -0.05(-3.91%)
Jan 26, 2005 1.250 1.300 1.180 1.280 118,555 +0.09(+7.56%)
Jan 25, 2005 1.300 1.340 1.140 1.190 158,278 -0.11(-8.46%)
Jan 24, 2005 1.380 1.380 1.290 1.300 72,090 -0.10(-7.14%)
Jan 21, 2005 1.400 1.500 1.370 1.400 31,704 -0.01(-0.64%)
Jan 20, 2005 1.430 1.460 1.400 1.409 32,206 -0.02(-1.47%)
Jan 19, 2005 1.460 1.470 1.390 1.430 39,277 -0.09(-5.86%)
Jan 18, 2005 1.410 1.540 1.410 1.519 19,312 +0.09(+6.30%)
Jan 14, 2005 1.490 1.530 1.410 1.429 27,282 -0.05(-3.45%)
Jan 13, 2005 1.380 1.500 1.380 1.480 22,375 +0.06(+4.30%)
Jan 12, 2005 1.420 1.450 1.380 1.419 13,854 +0.02(+1.36%)
Jan 11, 2005 1.360 1.400 1.360 1.400 39,171 +0.01(+0.72%)
Jan 10, 2005 1.450 1.450 1.370 1.390 23,095 +0.01(+0.72%)
Jan 07, 2005 1.300 1.400 1.300 1.380 35,369 +0.07(+5.34%)
Jan 06, 2005 1.400 1.443 1.300 1.310 47,320 -0.08(-5.69%)
Jan 05, 2005 1.370 1.509 1.370 1.389 23,394 -0.04(-2.80%)
Jan 04, 2005 1.530 1.530 1.400 1.429 80,699 -0.07(-4.73%)
Jan 03, 2005 1.530 1.560 1.490 1.500 29,417 -0.08(-5.06%)
Dec 31, 2004 1.550 1.630 1.490 1.580 91,000 +0.01(+0.64%)
Dec 30, 2004 1.520 1.590 1.500 1.570 65,500 +0.02(+1.29%)
Dec 29, 2004 1.520 1.590 1.520 1.550 42,000 -0.02(-1.21%)
Dec 28, 2004 1.410 1.580 1.410 1.569 61,300 +0.09(+6.09%)
Dec 27, 2004 1.500 1.510 1.450 1.479 86,300 -0.03(-1.99%)
Dec 23, 2004 1.470 1.509 1.450 1.509 92,200 -0.02(-1.37%)
Dec 22, 2004 1.500 1.560 1.370 1.530 162,000 +0.02(+1.32%)
Dec 21, 2004 1.570 1.570 1.500 1.510 164,800 -0.07(-4.37%)
Dec 20, 2004 1.590 1.630 1.560 1.579 58,100 -0.05(-3.13%)
Dec 17, 2004 1.560 1.630 1.560 1.630 40,300 +0.00(+0.00%)
Dec 16, 2004 1.600 1.630 1.561 1.630 26,400 -0.01(-0.61%)
Dec 15, 2004 1.650 1.671 1.600 1.640 103,200 -0.02(-1.15%)
Dec 14, 2004 1.710 1.710 1.630 1.659 68,800 -0.06(-3.55%)
Dec 13, 2004 1.730 1.730 1.650 1.720 52,600 -0.02(-1.09%)
Dec 10, 2004 1.690 1.740 1.650 1.739 34,400 +0.04(+2.54%)
Dec 09, 2004 1.680 1.780 1.660 1.696 39,300 -0.01(-0.82%)
Dec 08, 2004 1.750 1.770 1.700 1.710 42,500 -0.04(-2.29%)
Dec 07, 2004 1.750 1.870 1.750 1.750 62,800 -0.05(-2.78%)
Dec 06, 2004 1.890 1.900 1.750 1.800 106,700 -0.05(-2.70%)
Dec 03, 2004 1.750 1.940 1.690 1.850 152,600 +0.11(+6.32%)
Dec 02, 2004 1.740 1.740 1.650 1.740 108,400 +0.05(+2.96%)
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.