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

Axt Inc (NQ: AXTI )

2.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 30, 2004 3.999 4.037 3.830 3.860 163,100 -0.09(-2.28%)
Jan 29, 2004 3.960 4.000 3.700 3.950 340,100 -0.05(-1.25%)
Jan 28, 2004 4.260 4.340 3.970 4.000 214,000 -0.34(-7.83%)
Jan 27, 2004 4.280 4.410 4.070 4.340 198,200 +0.01(+0.23%)
Jan 26, 2004 4.340 4.430 4.170 4.330 100,800 +0.08(+1.91%)
Jan 23, 2004 4.100 4.400 4.100 4.249 89,900 +0.09(+2.14%)
Jan 22, 2004 4.350 4.450 4.090 4.160 189,000 -0.14(-3.26%)
Jan 21, 2004 4.490 4.650 4.250 4.300 415,600 -0.28(-6.11%)
Jan 20, 2004 4.310 4.620 4.250 4.580 382,700 +0.43(+10.36%)
Jan 16, 2004 4.150 4.200 4.060 4.150 238,100 +0.08(+1.97%)
Jan 15, 2004 4.030 4.200 3.880 4.070 206,615 -0.08(-1.93%)
Jan 14, 2004 4.260 4.340 4.100 4.150 187,356 -0.08(-1.89%)
Jan 13, 2004 4.160 4.260 4.050 4.230 462,236 +0.15(+3.63%)
Jan 12, 2004 4.050 4.170 3.900 4.082 544,655 +0.31(+8.28%)
Jan 09, 2004 3.540 4.030 3.500 3.770 772,026 +0.25(+7.10%)
Jan 08, 2004 3.720 3.720 3.500 3.520 482,553 -0.16(-4.35%)
Jan 07, 2004 3.300 3.700 3.300 3.680 1,123,949 +0.41(+12.54%)
Jan 06, 2004 3.310 3.310 3.200 3.270 199,800 +0.04(+1.18%)
Jan 05, 2004 3.300 3.300 3.140 3.232 179,600 +0.09(+2.93%)
Jan 02, 2004 3.310 3.310 3.100 3.140 154,500 +0.03(+0.96%)
Dec 31, 2003 3.180 3.200 3.040 3.110 72,900 +0.02(+0.65%)
Dec 30, 2003 2.990 3.180 2.990 3.090 58,507 +0.10(+3.24%)
Dec 29, 2003 2.830 3.020 2.800 2.993 81,845 -0.03(-0.89%)
Dec 26, 2003 2.750 3.050 2.750 3.020 46,610 +0.15(+5.23%)
Dec 24, 2003 2.861 3.000 2.851 2.870 15,591 -0.02(-0.69%)
Dec 23, 2003 2.800 2.911 2.740 2.890 31,334 -0.03(-1.03%)
Dec 22, 2003 2.930 3.000 2.700 2.920 88,790 +0.09(+3.18%)
Dec 19, 2003 2.940 2.940 2.780 2.830 29,506 +0.07(+2.54%)
Dec 18, 2003 2.750 2.890 2.750 2.760 53,533 -0.06(-2.13%)
Dec 17, 2003 2.840 2.900 2.750 2.820 49,319 -0.03(-1.05%)
Dec 16, 2003 2.980 2.980 2.690 2.850 74,807 +0.11(+4.01%)
Dec 15, 2003 3.050 3.050 2.700 2.740 61,779 -0.16(-5.52%)
Dec 12, 2003 2.960 3.060 2.900 2.900 65,387 -0.03(-1.02%)
Dec 11, 2003 2.690 2.940 2.550 2.930 109,033 +0.24(+8.92%)
Dec 10, 2003 2.890 2.990 2.550 2.690 257,387 -0.20(-6.92%)
Dec 09, 2003 2.900 3.079 2.890 2.890 96,031 -0.12(-3.99%)
Dec 08, 2003 2.960 3.090 2.940 3.010 79,820 -0.09(-2.90%)
Dec 05, 2003 3.050 3.200 3.000 3.100 155,747 +0.02(+0.65%)
Dec 04, 2003 3.200 3.300 3.050 3.080 92,019 -0.05(-1.60%)
Dec 03, 2003 3.200 3.350 3.080 3.130 108,303 -0.02(-0.63%)
Dec 02, 2003 3.130 3.200 3.030 3.150 181,368 -0.09(-2.78%)
Dec 01, 2003 3.450 3.551 3.160 3.240 240,694 -0.18(-5.26%)
Nov 28, 2003 3.530 3.620 3.320 3.420 54,081 +0.06(+1.82%)
Nov 26, 2003 3.490 3.690 3.280 3.359 435,801 -0.00(-0.03%)
Nov 25, 2003 3.100 3.470 3.050 3.360 733,675 +0.28(+9.09%)
Nov 24, 2003 2.750 3.109 2.750 3.080 449,943 +0.27(+9.61%)
Nov 21, 2003 2.850 2.890 2.680 2.810 93,938 -0.04(-1.40%)
Nov 20, 2003 2.820 2.900 2.750 2.850 120,577 -0.01(-0.35%)
Nov 19, 2003 2.810 2.930 2.790 2.860 225,555 +0.06(+2.14%)
Nov 18, 2003 2.600 2.920 2.600 2.800 376,362 +0.15(+5.66%)
Nov 17, 2003 2.600 2.650 2.500 2.650 95,944 +0.05(+1.92%)
Nov 14, 2003 2.600 2.660 2.450 2.600 170,334 -0.05(-1.89%)
Nov 13, 2003 2.750 2.770 2.620 2.650 73,278 -0.12(-4.33%)
Nov 12, 2003 2.670 2.770 2.590 2.770 110,129 +0.26(+10.36%)
Nov 11, 2003 2.740 2.740 2.470 2.510 60,970 -0.11(-4.20%)
Nov 10, 2003 2.600 2.890 2.570 2.620 228,616 +0.02(+0.77%)
Nov 07, 2003 2.460 2.770 2.460 2.600 425,763 +0.18(+7.44%)
Nov 06, 2003 2.370 2.480 2.310 2.420 120,841 +0.06(+2.54%)
Nov 05, 2003 2.430 2.500 2.360 2.360 73,349 -0.08(-3.28%)
Nov 04, 2003 2.250 2.480 2.230 2.440 135,195 +0.08(+3.39%)
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.