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 (%)
Sep 30, 2002 2.200 2.360 1.840 2.080 1,096,019 -0.09(-4.15%)
Sep 27, 2002 2.930 2.930 2.070 2.170 437,000 -0.92(-29.77%)
Sep 25, 2002 3.050 3.100 3.000 3.090 44,700 +0.09(+3.00%)
Sep 24, 2002 2.850 2.930 2.780 3.000 149,700 +0.01(+0.33%)
Sep 23, 2002 3.360 3.370 2.870 2.990 81,762 -0.41(-12.06%)
Sep 20, 2002 3.600 3.600 3.330 3.400 103,243 +0.04(+1.19%)
Sep 19, 2002 3.659 3.659 3.210 3.360 77,100 -0.30(-8.20%)
Sep 18, 2002 3.760 3.780 3.420 3.660 155,900 -0.10(-2.66%)
Sep 17, 2002 4.170 4.200 3.500 3.760 145,618 -0.29(-7.16%)
Sep 16, 2002 4.170 4.240 4.020 4.050 33,200 -0.11(-2.64%)
Sep 13, 2002 4.235 4.290 4.010 4.160 53,704 -0.13(-3.03%)
Sep 12, 2002 4.260 4.320 4.090 4.290 31,300 +0.02(+0.47%)
Sep 11, 2002 4.560 4.610 4.290 4.270 62,100 -0.13(-2.93%)
Sep 10, 2002 4.500 4.660 4.260 4.399 10,760,000 -0.04(-0.92%)
Sep 09, 2002 4.620 4.620 4.240 4.440 223,400 -0.21(-4.52%)
Sep 06, 2002 4.830 4.940 4.600 4.650 88,638 -0.01(-0.21%)
Sep 05, 2002 4.940 4.950 4.600 4.660 70,400 -0.26(-5.28%)
Sep 04, 2002 4.580 5.000 4.570 4.920 90,700 +0.27(+5.81%)
Sep 03, 2002 5.390 5.390 4.550 4.650 123,470 -0.79(-14.52%)
Aug 30, 2002 5.880 5.890 5.200 5.440 73,605 -0.33(-5.72%)
Aug 29, 2002 5.530 5.810 5.100 5.770 79,200 +0.27(+4.91%)
Aug 28, 2002 6.050 6.099 5.400 5.500 66,600 -0.52(-8.64%)
Aug 27, 2002 6.100 6.240 5.880 6.020 58,800 -0.05(-0.82%)
Aug 26, 2002 6.410 6.490 5.870 6.070 363,371 -0.39(-6.04%)
Aug 23, 2002 7.600 7.600 6.350 6.460 672,097 -1.59(-19.75%)
Aug 22, 2002 7.430 8.270 7.330 8.050 152,874 +0.56(+7.49%)
Aug 21, 2002 7.660 7.734 7.250 7.489 610,473 -0.21(-2.74%)
Aug 20, 2002 7.900 7.950 7.650 7.700 32,850 +0.03(+0.39%)
Aug 16, 2002 7.410 7.900 7.330 7.670 179,944 +0.32(+4.35%)
Aug 15, 2002 7.340 7.650 7.270 7.350 11,770,000 +0.03(+0.41%)
Aug 14, 2002 6.810 7.200 6.490 7.320 112,100 +0.44(+6.40%)
Aug 13, 2002 7.300 7.360 6.810 6.880 124,489 -0.44(-6.01%)
Aug 12, 2002 7.600 7.600 7.300 7.320 29,600 +0.14(+1.95%)
Aug 07, 2002 7.480 7.530 7.170 7.180 70,200 -0.37(-4.90%)
Aug 06, 2002 7.390 7.580 7.200 7.550 45,900 +0.34(+4.70%)
Aug 05, 2002 7.550 7.560 7.100 7.211 32,881 -0.34(-4.49%)
Aug 02, 2002 7.649 7.770 7.100 7.550 99,800 -0.07(-0.91%)
Aug 01, 2002 8.000 8.040 7.320 7.619 73,100 -0.13(-1.69%)
Jul 31, 2002 8.440 8.450 7.750 7.750 160,814 -0.64(-7.63%)
Jul 30, 2002 8.250 8.500 7.870 8.390 114,085 +0.19(+2.32%)
Jul 29, 2002 7.720 8.240 7.720 8.200 163,089 +1.01(+14.05%)
Jul 26, 2002 6.940 7.500 6.750 7.190 210,928 +0.30(+4.35%)
Jul 25, 2002 6.360 7.050 6.330 6.890 169,652 +0.79(+12.95%)
Jul 24, 2002 6.690 6.750 5.770 6.100 195,600 -0.65(-9.63%)
Jul 23, 2002 7.450 7.450 6.730 6.750 119,500 -0.70(-9.40%)
Jul 22, 2002 7.350 7.776 7.160 7.450 5,270,000 +0.07(+0.95%)
Jul 19, 2002 7.255 7.600 7.100 7.380 105,800 -0.27(-3.53%)
Jul 17, 2002 7.940 8.150 7.500 7.650 76,600 -0.09(-1.16%)
Jul 12, 2002 7.960 8.100 7.600 7.740 77,000 -0.03(-0.39%)
Jul 11, 2002 7.810 7.810 7.250 7.770 73,700 -0.10(-1.27%)
Jul 10, 2002 7.630 7.870 7.470 7.870 83,700 +0.37(+4.93%)
Jul 09, 2002 7.820 8.000 7.500 7.500 104,600 -0.30(-3.85%)
Jul 08, 2002 7.950 7.950 7.800 7.800 29,900 -0.15(-1.89%)
Jul 05, 2002 7.430 8.000 7.430 7.950 36,800 +0.77(+10.72%)
Jul 04, 2002 7.260 7.420 7.100 7.180 70,300 +0.00(+0.00%)
Jul 03, 2002 7.260 7.420 7.100 7.180 70,300 -0.07(-0.97%)
Jul 02, 2002 7.350 7.580 7.070 7.250 133,600 -0.27(-3.59%)
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.