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 30, 2007 4.940 4.940 4.750 4.790 68,412 -0.16(-3.23%)
Mar 29, 2007 4.990 5.020 4.900 4.950 81,026 +0.01(+0.22%)
Mar 28, 2007 5.100 5.100 4.900 4.939 68,003 -0.16(-3.16%)
Mar 27, 2007 5.080 5.120 5.060 5.100 75,252 -0.02(-0.39%)
Mar 26, 2007 5.120 5.190 5.090 5.120 77,012 +0.04(+0.79%)
Mar 23, 2007 5.120 5.150 5.070 5.080 75,430 -0.03(-0.59%)
Mar 22, 2007 5.000 5.150 5.000 5.110 101,773 +0.08(+1.59%)
Mar 21, 2007 5.060 5.060 4.963 5.030 53,871 -0.03(-0.59%)
Mar 20, 2007 5.120 5.170 5.010 5.060 79,277 -0.05(-0.98%)
Mar 19, 2007 5.050 5.170 5.050 5.110 133,079 +0.08(+1.59%)
Mar 16, 2007 5.000 5.060 4.970 5.030 71,781 +0.04(+0.80%)
Mar 15, 2007 5.060 5.090 4.910 4.990 154,073 -0.10(-1.96%)
Mar 14, 2007 5.250 5.260 5.050 5.090 123,979 -0.11(-2.12%)
Mar 13, 2007 5.160 5.240 5.050 5.200 112,487 +0.04(+0.78%)
Mar 12, 2007 5.020 5.230 4.980 5.160 289,475 +0.14(+2.79%)
Mar 09, 2007 4.920 5.040 4.910 5.020 222,341 +0.15(+3.08%)
Mar 08, 2007 4.900 4.920 4.850 4.870 65,326 -0.01(-0.20%)
Mar 07, 2007 4.830 5.040 4.830 4.880 71,999 -0.05(-1.01%)
Mar 06, 2007 4.810 4.930 4.810 4.930 148,992 +0.12(+2.49%)
Mar 05, 2007 4.810 4.960 4.720 4.810 243,024 +0.04(+0.84%)
Mar 02, 2007 4.680 4.770 4.630 4.770 155,288 +0.05(+1.06%)
Mar 01, 2007 4.750 4.850 4.550 4.720 577,647 -0.19(-3.87%)
Feb 28, 2007 4.910 5.000 4.710 4.910 327,923 -0.01(-0.20%)
Feb 27, 2007 5.180 5.200 4.820 4.920 361,003 -0.31(-5.93%)
Feb 26, 2007 5.160 5.240 5.150 5.230 96,641 +0.05(+0.97%)
Feb 23, 2007 5.170 5.210 5.110 5.180 120,568 +0.05(+0.97%)
Feb 22, 2007 5.310 5.320 5.070 5.130 96,044 -0.20(-3.75%)
Feb 21, 2007 5.350 5.380 5.300 5.330 163,535 -0.01(-0.19%)
Feb 20, 2007 5.320 5.410 5.270 5.340 103,895 +0.04(+0.75%)
Feb 16, 2007 5.330 5.330 5.260 5.300 35,010 -0.01(-0.23%)
Feb 15, 2007 5.090 5.450 5.040 5.312 153,542 +0.19(+3.75%)
Feb 14, 2007 5.030 5.140 5.030 5.120 55,198 +0.07(+1.39%)
Feb 13, 2007 4.940 5.060 4.860 5.050 231,619 +0.17(+3.48%)
Feb 12, 2007 4.900 4.950 4.850 4.880 72,025 -0.06(-1.21%)
Feb 09, 2007 5.000 5.080 4.860 4.940 64,124 -0.06(-1.20%)
Feb 08, 2007 5.040 5.050 4.790 5.000 169,447 -0.02(-0.40%)
Feb 07, 2007 5.000 5.020 4.980 5.020 55,459 +0.02(+0.40%)
Feb 06, 2007 5.060 5.060 4.970 5.000 91,212 -0.02(-0.40%)
Feb 05, 2007 4.720 5.190 4.720 5.020 82,662 +0.14(+2.87%)
Feb 02, 2007 4.806 4.910 4.800 4.880 100,899 +0.02(+0.41%)
Feb 01, 2007 4.790 4.950 4.760 4.860 96,668 +0.08(+1.67%)
Jan 31, 2007 4.720 4.790 4.700 4.780 46,126 +0.05(+1.06%)
Jan 30, 2007 4.790 4.790 4.700 4.730 28,487 -0.04(-0.84%)
Jan 29, 2007 4.690 4.770 4.690 4.770 38,966 +0.04(+0.85%)
Jan 26, 2007 4.700 4.730 4.700 4.730 17,625 -0.01(-0.21%)
Jan 25, 2007 4.690 4.790 4.670 4.740 172,984 +0.03(+0.64%)
Jan 24, 2007 4.720 4.730 4.670 4.710 63,853 -0.01(-0.21%)
Jan 23, 2007 4.630 4.730 4.630 4.720 76,971 +0.06(+1.29%)
Jan 22, 2007 4.670 4.740 4.620 4.660 85,063 -0.04(-0.85%)
Jan 19, 2007 4.400 4.720 4.266 4.700 159,021 +0.27(+6.09%)
Jan 18, 2007 4.720 4.720 4.350 4.430 149,110 -0.29(-6.14%)
Jan 17, 2007 4.830 4.910 4.700 4.720 163,257 -0.15(-3.08%)
Jan 16, 2007 4.840 4.920 4.760 4.870 65,933 +0.03(+0.62%)
Jan 12, 2007 4.680 4.840 4.660 4.840 94,213 +0.16(+3.42%)
Jan 11, 2007 4.510 4.740 4.510 4.680 55,331 +0.16(+3.54%)
Jan 10, 2007 4.410 4.550 4.160 4.520 211,718 +0.00(+0.00%)
Jan 09, 2007 4.600 4.600 4.470 4.520 131,342 -0.09(-1.95%)
Jan 08, 2007 4.550 4.640 4.550 4.610 103,738 +0.03(+0.66%)
Jan 05, 2007 4.670 4.730 4.580 4.580 93,179 -0.10(-2.14%)
Jan 04, 2007 4.680 4.720 4.660 4.680 165,088 -0.03(-0.64%)
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.