Indicators

Axt Inc (NQ: AXTI )

3.555 -0.015 (-0.42%)

Streaming Delayed Price Updated: 1:16 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	4.340	4.380	4.110	4.180	45,400	-0.14(-3.24%)
Apr 27, 2006	4.290	4.400	4.200	4.320	66,712	+0.04(+0.93%)
Apr 26, 2006	4.350	4.400	4.210	4.280	123,207	-0.05(-1.15%)
Apr 25, 2006	4.210	4.330	4.100	4.330	113,619	+0.08(+1.88%)
Apr 24, 2006	4.230	4.250	4.030	4.250	98,512	+0.05(+1.19%)
Apr 21, 2006	4.270	4.310	4.032	4.200	227,797	-0.06(-1.41%)
Apr 20, 2006	4.280	4.410	4.070	4.260	283,916	+0.06(+1.43%)
Apr 19, 2006	3.710	4.200	3.690	4.200	348,061	+0.48(+12.90%)
Apr 18, 2006	3.700	3.780	3.600	3.720	150,399	+0.02(+0.54%)
Apr 17, 2006	3.470	3.700	3.470	3.700	97,821	+0.09(+2.49%)
Apr 13, 2006	3.510	3.720	3.500	3.610	205,943	+0.11(+3.14%)
Apr 12, 2006	3.820	3.820	3.480	3.500	295,249	-0.32(-8.38%)
Apr 11, 2006	4.150	4.190	3.420	3.820	411,703	-0.34(-8.17%)
Apr 10, 2006	4.310	4.360	4.130	4.160	119,468	-0.12(-2.80%)
Apr 07, 2006	4.410	4.420	4.030	4.280	190,062	-0.17(-3.82%)
Apr 06, 2006	4.440	4.590	4.140	4.450	256,993	-0.02(-0.45%)
Apr 05, 2006	4.290	4.480	4.270	4.470	340,477	+0.21(+4.93%)
Apr 04, 2006	4.000	4.260	3.960	4.260	444,476	+0.30(+7.58%)

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.