Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axt Inc (NQ: AXTI )

3.280 -0.150 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2006 3.780 3.880 3.690 3.870 163,410 +0.12(+3.20%)
Mar 30, 2006 3.730 3.800 3.530 3.750 117,083 +0.11(+3.02%)
Mar 29, 2006 3.410 3.800 3.330 3.640 290,057 +0.30(+8.98%)
Mar 28, 2006 3.310 3.420 3.310 3.340 45,905 -0.05(-1.47%)
Mar 27, 2006 3.200 3.470 3.200 3.390 58,726 +0.04(+1.19%)
Mar 24, 2006 3.250 3.500 3.250 3.350 156,334 +0.11(+3.40%)
Mar 23, 2006 3.150 3.320 3.150 3.240 53,900 +0.06(+1.89%)
Mar 22, 2006 3.200 3.237 3.150 3.180 116,300 -0.04(-1.24%)
Mar 21, 2006 3.130 3.320 3.130 3.220 149,043 -0.08(-2.42%)
Mar 20, 2006 3.330 3.460 3.260 3.300 146,175 -0.12(-3.51%)
Mar 17, 2006 3.090 3.460 3.090 3.420 332,199 +0.23(+7.21%)
Mar 16, 2006 3.060 3.240 3.060 3.190 84,132 +0.11(+3.57%)
Mar 15, 2006 3.060 3.170 3.050 3.080 99,967 -0.07(-2.22%)
Mar 14, 2006 3.309 3.310 3.120 3.150 112,167 -0.15(-4.55%)
Mar 13, 2006 3.400 3.400 3.221 3.300 60,045 +0.05(+1.54%)
Mar 10, 2006 3.220 3.350 3.090 3.250 170,990 +0.05(+1.56%)
Mar 09, 2006 3.080 3.220 3.020 3.200 99,280 +0.12(+3.90%)
Mar 08, 2006 3.290 3.290 3.010 3.080 207,506 -0.15(-4.64%)
Mar 07, 2006 3.380 3.400 3.120 3.230 169,958 -0.10(-3.00%)
Mar 06, 2006 3.290 3.400 3.200 3.330 139,980 +0.14(+4.39%)
Mar 03, 2006 3.220 3.250 3.030 3.190 114,149 +0.07(+2.24%)
Mar 02, 2006 3.150 3.260 3.040 3.120 102,982 -0.06(-1.89%)
Mar 01, 2006 2.900 3.180 2.840 3.180 214,834 +0.27(+9.28%)
Feb 28, 2006 2.970 3.000 2.760 2.910 222,336 -0.06(-2.02%)
Feb 27, 2006 3.010 3.050 2.910 2.970 139,385 -0.02(-0.67%)
Feb 24, 2006 2.930 3.000 2.890 2.990 281,738 +0.10(+3.47%)
Feb 23, 2006 2.720 2.920 2.720 2.890 321,085 +0.11(+3.94%)
Feb 22, 2006 2.700 2.860 2.590 2.780 300,160 +0.08(+2.96%)
Feb 21, 2006 2.630 2.720 2.600 2.700 205,882 +0.03(+1.12%)
Feb 17, 2006 2.560 2.698 2.560 2.670 69,137 +0.05(+1.91%)
Feb 16, 2006 2.800 2.800 2.400 2.620 738,500 -0.18(-6.43%)
Feb 15, 2006 2.760 3.060 2.760 2.800 602,848 +0.05(+1.82%)
Feb 14, 2006 2.550 2.850 2.520 2.750 1,507,047 +0.20(+7.84%)
Feb 13, 2006 2.520 2.620 2.500 2.550 37,559 +0.00(+0.00%)
Feb 10, 2006 2.600 2.680 2.490 2.550 60,297 -0.05(-1.92%)
Feb 09, 2006 2.580 2.600 2.530 2.600 39,100 +0.00(+0.00%)
Feb 08, 2006 2.710 2.710 2.550 2.600 47,972 +0.05(+1.96%)
Feb 07, 2006 2.690 2.690 2.530 2.550 140,638 -0.06(-2.30%)
Feb 06, 2006 2.610 2.740 2.590 2.610 73,139 -0.08(-2.97%)
Feb 03, 2006 2.550 2.720 2.500 2.690 115,755 +0.09(+3.46%)
Feb 02, 2006 2.740 2.740 2.530 2.600 115,131 +0.02(+0.78%)
Feb 01, 2006 2.330 2.750 2.300 2.580 300,974 +0.24(+10.26%)
Jan 31, 2006 2.310 2.340 2.232 2.340 77,643 +0.02(+0.86%)
Jan 30, 2006 2.290 2.330 2.180 2.320 60,784 +0.06(+2.65%)
Jan 27, 2006 2.150 2.340 2.150 2.260 62,669 +0.07(+3.20%)
Jan 26, 2006 2.220 2.300 2.180 2.190 68,835 -0.03(-1.35%)
Jan 25, 2006 2.300 2.380 2.210 2.220 119,533 +0.01(+0.45%)
Jan 24, 2006 2.220 2.260 2.130 2.210 102,589 +0.02(+0.91%)
Jan 23, 2006 2.230 2.250 2.130 2.190 121,206 -0.07(-3.10%)
Jan 20, 2006 2.210 2.370 2.210 2.260 152,348 +0.01(+0.44%)
Jan 19, 2006 2.340 2.350 2.236 2.250 185,356 -0.05(-2.17%)
Jan 18, 2006 2.300 2.320 2.230 2.300 69,699 -0.05(-2.13%)
Jan 17, 2006 2.130 2.380 2.110 2.350 203,534 +0.25(+11.90%)
Jan 13, 2006 2.140 2.150 2.080 2.100 33,909 +0.03(+1.45%)
Jan 12, 2006 2.140 2.150 1.900 2.070 91,600 +0.05(+2.48%)
Jan 11, 2006 1.910 2.100 1.900 2.020 116,521 +0.04(+2.02%)
Jan 10, 2006 2.040 2.050 1.900 1.980 74,104 -0.10(-4.81%)
Jan 09, 2006 1.950 2.100 1.910 2.080 52,132 +0.09(+4.52%)
Jan 06, 2006 2.030 2.060 1.920 1.990 122,447 -0.06(-2.93%)
Jan 05, 2006 2.080 2.090 2.010 2.050 83,104 -0.03(-1.44%)
Jan 04, 2006 2.080 2.100 1.950 2.080 128,042 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.