Axt Inc (NQ: AXTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	1.460	1.500	1.450	1.480	42,600	+0.01(+0.68%)
Sep 29, 2004	1.420	1.500	1.420	1.470	16,100	-0.03(-2.00%)
Sep 28, 2004	1.420	1.550	1.420	1.500	25,300	+0.03(+2.04%)
Sep 27, 2004	1.500	1.550	1.419	1.470	19,500	-0.02(-1.34%)
Sep 24, 2004	1.530	1.530	1.450	1.490	6,800	-0.02(-1.32%)
Sep 23, 2004	1.420	1.700	1.410	1.510	62,200	+0.01(+0.67%)
Sep 22, 2004	1.419	1.530	1.419	1.500	34,100	+0.05(+3.45%)
Sep 21, 2004	1.460	1.490	1.450	1.450	10,200	-0.05(-3.33%)
Sep 20, 2004	1.500	1.510	1.460	1.500	3,900	+0.00(+0.00%)
Sep 17, 2004	1.470	1.540	1.470	1.500	23,100	+0.01(+0.74%)
Sep 16, 2004	1.490	1.500	1.390	1.489	35,029	+0.04(+2.69%)
Sep 15, 2004	1.440	1.540	1.420	1.450	41,100	-0.04(-2.68%)
Sep 14, 2004	1.570	1.570	1.440	1.490	55,900	-0.07(-4.49%)
Sep 13, 2004	1.450	1.560	1.430	1.560	66,200	+0.07(+4.70%)
Sep 10, 2004	1.440	1.500	1.420	1.490	40,900	-0.01(-0.67%)
Sep 09, 2004	1.440	1.520	1.420	1.500	44,800	+0.05(+3.45%)
Sep 08, 2004	1.450	1.490	1.370	1.450	42,400	-0.03(-2.03%)
Sep 07, 2004	1.410	1.480	1.410	1.480	2,600	+0.00(+0.00%)
Sep 03, 2004	1.490	1.500	1.410	1.480	33,000	-0.01(-0.67%)
Sep 02, 2004	1.480	1.500	1.390	1.490	6,600	+0.04(+2.76%)
Sep 01, 2004	1.420	1.500	1.400	1.450	7,900	-0.02(-1.36%)
Aug 31, 2004	1.500	1.500	1.370	1.470	76,600	-0.02(-1.34%)
Aug 30, 2004	1.470	1.500	1.470	1.490	26,500	+0.03(+2.05%)
Aug 27, 2004	1.500	1.502	1.430	1.460	68,700	+0.01(+0.69%)
Aug 26, 2004	1.460	1.520	1.370	1.450	28,100	+0.00(+0.00%)
Aug 25, 2004	1.340	1.530	1.280	1.450	155,400	+0.05(+3.57%)
Aug 24, 2004	1.370	1.471	1.260	1.400	79,200	+0.04(+2.94%)
Aug 23, 2004	1.200	1.390	1.200	1.360	149,100	+0.16(+13.33%)
Aug 20, 2004	1.210	1.210	1.170	1.200	17,100	+0.02(+1.69%)
Aug 19, 2004	1.200	1.230	1.150	1.180	84,700	-0.02(-1.67%)
Aug 18, 2004	1.200	1.210	1.160	1.200	24,600	+0.00(+0.00%)
Aug 17, 2004	1.160	1.210	1.160	1.200	10,300	+0.02(+1.69%)
Aug 16, 2004	1.150	1.240	1.150	1.180	15,900	+0.00(+0.00%)
Aug 13, 2004	1.140	1.220	1.080	1.180	37,700	+0.04(+3.51%)
Aug 12, 2004	1.290	1.290	1.050	1.140	113,200	-0.02(-1.72%)
Aug 11, 2004	1.290	1.300	1.150	1.160	90,100	-0.14(-10.77%)
Aug 10, 2004	1.200	1.320	1.190	1.300	125,300	+0.13(+11.11%)
Aug 09, 2004	1.190	1.270	1.130	1.170	49,200	-0.02(-1.68%)
Aug 06, 2004	1.160	1.230	1.150	1.190	31,900	-0.04(-3.25%)
Aug 05, 2004	1.200	1.250	1.190	1.230	56,200	-0.02(-1.60%)
Aug 04, 2004	1.200	1.280	1.200	1.250	47,700	+0.02(+1.63%)
Aug 03, 2004	1.300	1.300	1.180	1.230	56,401	-0.05(-3.91%)
Aug 02, 2004	1.350	1.350	1.250	1.280	81,300	-0.01(-0.78%)
Jul 30, 2004	1.290	1.290	1.230	1.290	70,200	-0.01(-0.77%)
Jul 29, 2004	1.360	1.400	1.270	1.300	54,800	-0.05(-3.70%)
Jul 28, 2004	1.420	1.420	1.220	1.350	101,600	-0.09(-6.25%)
Jul 27, 2004	1.440	1.450	1.410	1.440	66,200	+0.00(+0.00%)
Jul 26, 2004	1.480	1.530	1.410	1.440	19,500	-0.07(-4.64%)
Jul 23, 2004	1.500	1.560	1.470	1.510	32,100	+0.01(+0.67%)
Jul 22, 2004	1.530	1.660	1.460	1.500	71,000	-0.15(-9.09%)
Jul 21, 2004	1.700	1.700	1.550	1.650	19,000	-0.05(-2.94%)
Jul 20, 2004	1.600	1.700	1.530	1.700	69,600	+0.12(+7.59%)
Jul 19, 2004	1.620	1.710	1.580	1.580	46,400	-0.14(-8.14%)
Jul 16, 2004	1.710	1.850	1.650	1.720	130,200	+0.00(+0.00%)
Jul 15, 2004	1.750	1.830	1.720	1.720	23,900	-0.03(-1.71%)
Jul 14, 2004	1.780	1.780	1.720	1.750	23,800	-0.03(-1.69%)
Jul 13, 2004	1.820	1.840	1.720	1.780	36,600	-0.01(-0.56%)
Jul 12, 2004	1.790	1.820	1.780	1.790	54,300	-0.03(-1.65%)
Jul 09, 2004	1.820	1.820	1.800	1.820	40,800	-0.01(-0.55%)
Jul 08, 2004	1.840	1.900	1.770	1.830	47,300	-0.06(-3.17%)
Jul 07, 2004	1.820	1.900	1.820	1.890	77,700	+0.03(+1.61%)
Jul 06, 2004	1.950	1.950	1.810	1.860	88,500	-0.10(-5.10%)
Jul 02, 2004	1.950	1.970	1.950	1.960	21,400	+0.01(+0.51%)