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

Axt Inc (NQ: AXTI )

3.610 +0.040 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.