Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 8:14PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
AXT Inc. (AXTI)At 4:00PM ET: 2.29  Up 0.03 (1.33%)  
MORE ON AXTI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-092.362.392.252.26248,9002.26
19-Nov-092.402.422.302.40204,1002.40
18-Nov-092.462.462.362.4173,7002.41
17-Nov-092.442.472.402.42134,0002.42
16-Nov-092.402.472.332.41309,6002.41
13-Nov-092.422.422.232.39116,0002.39
12-Nov-092.512.552.352.38162,8002.38
11-Nov-092.552.572.462.52471,2002.52
10-Nov-092.532.612.452.50185,5002.50
9-Nov-092.512.692.472.51310,9002.51
6-Nov-092.572.602.482.51193,9002.51
5-Nov-092.422.602.342.60436,8002.60
4-Nov-092.452.452.302.40172,4002.40
3-Nov-092.302.442.162.44367,7002.44
2-Nov-092.292.362.182.32863,2002.32
30-Oct-092.402.552.222.311,370,0002.31
29-Oct-091.942.001.901.92143,5001.92
28-Oct-091.992.001.861.90173,7001.90
27-Oct-092.032.091.931.96149,9001.96
26-Oct-092.212.212.042.04258,0002.04
23-Oct-092.222.242.032.24155,1002.24
22-Oct-092.262.262.062.25191,9002.25
21-Oct-092.292.372.242.29348,5002.29
20-Oct-092.352.382.212.25241,0002.25
19-Oct-092.092.332.052.30645,8002.30
16-Oct-091.902.071.902.05233,9002.05
15-Oct-091.792.001.771.95477,6001.95
14-Oct-091.801.851.791.7983,1001.79
13-Oct-091.841.871.771.8247,9001.82
12-Oct-091.861.901.831.8581,6001.85
9-Oct-091.851.951.841.8945,9001.89
8-Oct-091.981.981.851.89286,0001.89
7-Oct-091.761.961.761.9654,1001.96
6-Oct-091.831.951.761.76143,6001.76
5-Oct-091.801.841.741.8388,7001.83
2-Oct-091.831.991.711.78202,2001.78
1-Oct-091.912.081.841.8975,1001.89
30-Sep-091.951.961.861.92105,3001.92
29-Sep-091.911.961.901.9678,1001.96
28-Sep-091.861.971.841.90197,6001.90
25-Sep-091.981.991.861.86112,0001.86
24-Sep-092.042.041.981.9937,8001.99
23-Sep-092.102.122.062.0739,1002.07
22-Sep-092.052.131.952.1170,5002.11
21-Sep-092.022.081.972.0166,6002.01
18-Sep-092.102.132.052.0571,4002.05
17-Sep-092.102.132.092.1230,3002.12
16-Sep-092.092.182.082.1170,0002.11
15-Sep-092.112.202.042.15120,4002.15
14-Sep-092.112.132.082.11144,7002.11
11-Sep-092.062.132.042.1193,8002.11
10-Sep-091.912.101.872.04262,5002.04
9-Sep-091.871.981.851.98133,8001.98
8-Sep-091.951.951.821.8745,5001.87
4-Sep-091.992.021.711.9084,6001.90
3-Sep-091.881.881.791.8540,9001.85
2-Sep-091.701.841.691.8480,3001.84
1-Sep-091.721.811.681.6975,4001.69
31-Aug-091.791.851.681.75130,2001.75
28-Aug-091.841.841.811.8146,9001.81
27-Aug-091.821.841.761.8343,0001.83
26-Aug-091.891.891.801.8381,4001.83
25-Aug-091.801.901.781.89128,0001.89
24-Aug-091.801.841.721.80121,1001.80
21-Aug-091.751.801.711.76135,9001.76
20-Aug-091.801.801.651.68178,1001.68
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions