Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axt Inc (NQ: AXTI )

3.930 +0.270 (+7.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 30, 2009 2.400 2.550 2.220 2.310 1,370,002 +0.39(+20.31%)
Oct 29, 2009 1.940 2.000 1.900 1.920 143,701 +0.02(+1.05%)
Oct 28, 2009 1.990 2.000 1.860 1.900 173,608 -0.06(-3.06%)
Oct 27, 2009 2.030 2.090 1.930 1.960 149,828 -0.08(-3.92%)
Oct 26, 2009 2.210 2.210 2.040 2.040 257,971 -0.20(-8.93%)
Oct 23, 2009 2.160 2.240 2.030 2.240 155,041 -0.01(-0.44%)
Oct 22, 2009 2.260 2.260 2.060 2.250 191,881 -0.04(-1.75%)
Oct 21, 2009 2.290 2.370 2.241 2.290 348,420 +0.04(+1.78%)
Oct 20, 2009 2.260 2.380 2.210 2.250 240,923 -0.05(-2.17%)
Oct 19, 2009 2.090 2.330 2.050 2.300 646,062 +0.25(+12.20%)
Oct 16, 2009 1.900 2.070 1.900 2.050 233,809 +0.10(+5.13%)
Oct 15, 2009 1.790 2.000 1.770 1.950 477,525 +0.16(+8.94%)
Oct 14, 2009 1.800 1.850 1.790 1.790 83,004 -0.03(-1.65%)
Oct 13, 2009 1.840 1.870 1.770 1.820 48,220 -0.03(-1.62%)
Oct 12, 2009 1.900 1.900 1.830 1.850 81,512 -0.04(-2.12%)
Oct 09, 2009 1.850 1.950 1.840 1.890 45,882 +0.00(+0.00%)
Oct 08, 2009 1.980 1.980 1.850 1.890 285,994 -0.07(-3.57%)
Oct 07, 2009 1.760 1.960 1.760 1.960 54,061 +0.20(+11.36%)
Oct 06, 2009 1.830 1.950 1.760 1.760 143,578 -0.07(-3.83%)
Oct 05, 2009 1.800 1.840 1.740 1.830 88,680 +0.05(+2.81%)
Oct 02, 2009 1.830 1.990 1.710 1.780 202,179 -0.11(-5.82%)
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.