Axt Inc (NQ: AXTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	1.270	1.300	1.270	1.300	22,785	-0.01(-0.76%)
Jun 29, 2005	1.289	1.310	1.270	1.310	15,706	+0.02(+1.55%)
Jun 28, 2005	1.240	1.290	1.240	1.290	53,250	+0.09(+7.50%)
Jun 27, 2005	1.210	1.250	1.200	1.200	13,332	-0.02(-1.64%)
Jun 24, 2005	1.200	1.250	1.156	1.220	38,075	+0.03(+2.52%)
Jun 23, 2005	1.230	1.240	1.160	1.190	45,065	-0.04(-3.33%)
Jun 22, 2005	1.316	1.320	1.200	1.231	18,589	-0.08(-6.04%)
Jun 21, 2005	1.350	1.380	1.310	1.310	18,725	-0.03(-2.23%)
Jun 20, 2005	1.350	1.350	1.250	1.340	41,760	+0.05(+3.87%)
Jun 17, 2005	1.180	1.400	1.160	1.290	111,685	+0.08(+6.71%)
Jun 16, 2005	1.210	1.230	1.160	1.209	7,276	+0.01(+0.75%)
Jun 15, 2005	1.210	1.220	1.200	1.200	8,465	-0.03(-2.44%)
Jun 14, 2005	1.214	1.230	1.214	1.230	5,400	+0.01(+0.82%)
Jun 13, 2005	1.170	1.250	1.170	1.220	13,150	+0.05(+4.27%)
Jun 10, 2005	1.160	1.170	1.150	1.170	4,355	-0.06(-4.88%)
Jun 09, 2005	1.160	1.250	1.141	1.230	34,279	+0.08(+6.96%)
Jun 08, 2005	1.100	1.160	1.100	1.150	17,968	+0.03(+2.68%)
Jun 07, 2005	1.120	1.120	1.100	1.120	23,100	-0.03(-2.61%)
Jun 06, 2005	1.170	1.200	1.100	1.150	49,725	+0.01(+0.88%)
Jun 03, 2005	1.200	1.260	1.120	1.140	65,500	-0.11(-8.76%)
Jun 02, 2005	1.290	1.330	1.160	1.250	76,264	-0.07(-5.34%)
Jun 01, 2005	1.320	1.340	1.293	1.320	14,344	+0.06(+4.76%)
May 31, 2005	1.290	1.290	1.230	1.260	27,022	-0.04(-3.08%)
May 27, 2005	1.280	1.310	1.280	1.300	7,225	+0.00(+0.03%)
May 26, 2005	1.320	1.320	1.280	1.300	25,275	-0.01(-0.79%)
May 25, 2005	1.300	1.330	1.283	1.310	55,250	+0.01(+0.77%)
May 24, 2005	1.274	1.300	1.274	1.300	5,300	+0.00(+0.00%)
May 23, 2005	1.271	1.300	1.270	1.300	3,983	-0.02(-1.52%)
May 20, 2005	1.330	1.330	1.290	1.320	11,150	+0.03(+2.33%)
May 19, 2005	1.260	1.290	1.260	1.290	1,600	+0.04(+3.20%)
May 18, 2005	1.230	1.350	1.230	1.250	19,700	-0.02(-1.57%)
May 17, 2005	1.260	1.310	1.210	1.270	7,800	+0.03(+2.50%)
May 16, 2005	1.240	1.259	1.190	1.239	13,100	-0.04(-3.20%)
May 13, 2005	1.210	1.380	1.200	1.280	26,048	+0.09(+7.56%)
May 12, 2005	1.210	1.270	1.190	1.190	11,660	-0.04(-3.25%)
May 11, 2005	1.200	1.250	1.160	1.230	29,600	+0.01(+0.82%)
May 10, 2005	1.200	1.270	1.200	1.220	32,700	+0.00(+0.00%)
May 09, 2005	1.300	1.310	1.200	1.220	30,081	-0.13(-9.63%)
May 06, 2005	1.290	1.350	1.200	1.350	33,779	+0.11(+8.87%)
May 05, 2005	1.120	1.320	1.110	1.240	54,106	+0.05(+4.20%)
May 04, 2005	1.140	1.200	1.140	1.190	11,200	-0.01(-0.83%)
May 03, 2005	1.190	1.230	1.130	1.200	27,971	-0.06(-4.76%)
May 02, 2005	1.190	1.420	1.190	1.260	52,225	+0.09(+7.69%)
Apr 29, 2005	1.110	1.200	1.110	1.170	12,708	+0.00(+0.00%)
Apr 28, 2005	1.160	1.180	1.100	1.170	21,890	+0.02(+1.74%)
Apr 27, 2005	1.100	1.200	1.100	1.150	22,707	+0.04(+3.60%)
Apr 26, 2005	1.160	1.170	1.100	1.110	38,485	-0.09(-7.50%)
Apr 25, 2005	1.100	1.200	1.100	1.200	10,620	+0.10(+9.09%)
Apr 22, 2005	1.140	1.140	1.100	1.100	37,138	-0.05(-4.35%)
Apr 21, 2005	1.140	1.240	1.140	1.150	23,214	-0.04(-3.36%)
Apr 20, 2005	1.130	1.290	1.130	1.190	26,145	-0.06(-4.49%)
Apr 19, 2005	1.210	1.290	1.110	1.246	35,400	+0.11(+9.30%)
Apr 18, 2005	1.240	1.240	1.100	1.140	27,751	-0.05(-4.20%)
Apr 15, 2005	1.190	1.250	1.100	1.190	20,183	+0.00(+0.00%)
Apr 14, 2005	1.210	1.210	1.180	1.190	11,200	-0.03(-2.38%)
Apr 13, 2005	1.210	1.290	1.200	1.219	13,169	-0.08(-6.23%)
Apr 12, 2005	1.290	1.300	1.250	1.300	4,752	+0.02(+1.56%)
Apr 11, 2005	1.180	1.290	1.154	1.280	17,301	+0.06(+4.92%)
Apr 08, 2005	1.080	1.220	1.080	1.220	16,075	-0.02(-1.61%)
Apr 07, 2005	1.220	1.310	1.220	1.240	31,703	-0.06(-4.62%)
Apr 06, 2005	1.300	1.350	1.270	1.300	18,165	+0.04(+3.17%)
Apr 05, 2005	1.243	1.300	1.200	1.260	14,249	+0.07(+5.88%)
Apr 04, 2005	1.230	1.250	1.190	1.190	11,372	-0.01(-0.83%)