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

Axt Inc (NQ: AXTI )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2014 2.550 2.570 2.530 2.545 35,438 -0.03(-0.98%)
Nov 26, 2014 2.570 2.570 2.570 2.570 25,900 +0.00(+0.00%)
Nov 25, 2014 2.600 2.600 2.549 2.570 18,229 +0.00(+0.00%)
Nov 24, 2014 2.520 2.600 2.480 2.570 83,327 -0.01(-0.39%)
Nov 21, 2014 2.580 2.590 2.510 2.580 107,249 +0.02(+0.78%)
Nov 20, 2014 2.510 2.568 2.470 2.560 55,630 +0.06(+2.40%)
Nov 19, 2014 2.500 2.560 2.470 2.500 240,210 +0.05(+2.04%)
Nov 18, 2014 2.420 2.490 2.420 2.450 73,475 +0.04(+1.66%)
Nov 17, 2014 2.400 2.450 2.390 2.410 100,612 -0.04(-1.63%)
Nov 14, 2014 2.420 2.450 2.360 2.450 34,726 +0.02(+0.82%)
Nov 13, 2014 2.420 2.450 2.390 2.430 43,800 +0.03(+1.25%)
Nov 12, 2014 2.380 2.440 2.348 2.400 88,817 -0.01(-0.41%)
Nov 11, 2014 2.410 2.410 2.350 2.410 109,986 +0.05(+2.12%)
Nov 10, 2014 2.370 2.400 2.340 2.360 94,796 -0.01(-0.42%)
Nov 07, 2014 2.400 2.420 2.250 2.370 436,640 -0.01(-0.42%)
Nov 06, 2014 2.430 2.452 2.380 2.380 86,422 -0.08(-3.25%)
Nov 05, 2014 2.470 2.470 2.390 2.460 171,472 +0.01(+0.41%)
Nov 04, 2014 2.510 2.510 2.410 2.450 167,759 -0.02(-0.81%)
Nov 03, 2014 2.460 2.550 2.445 2.470 416,419 +0.11(+4.66%)
Oct 31, 2014 2.360 2.480 2.330 2.360 625,973 +0.18(+8.26%)
Oct 30, 2014 2.180 2.190 2.130 2.180 144,152 -0.01(-0.46%)
Oct 29, 2014 2.180 2.190 2.150 2.190 135,315 +0.03(+1.39%)
Oct 28, 2014 2.090 2.160 2.090 2.160 193,346 +0.06(+2.86%)
Oct 27, 2014 2.100 2.150 2.080 2.100 95,033 -0.05(-2.33%)
Oct 24, 2014 2.130 2.170 2.110 2.150 97,484 +0.00(+0.00%)
Oct 23, 2014 2.170 2.190 2.150 2.150 117,868 -0.01(-0.46%)
Oct 22, 2014 2.200 2.200 2.130 2.160 71,643 +0.01(+0.47%)
Oct 21, 2014 2.170 2.200 2.140 2.150 196,996 -0.01(-0.46%)
Oct 20, 2014 2.160 2.160 2.140 2.160 120,685 -0.01(-0.46%)
Oct 17, 2014 2.160 2.220 2.160 2.170 117,054 +0.01(+0.46%)
Oct 16, 2014 2.150 2.180 2.140 2.160 77,026 +0.00(+0.00%)
Oct 15, 2014 2.210 2.210 2.122 2.160 295,777 -0.07(-3.14%)
Oct 14, 2014 2.230 2.263 2.190 2.230 62,479 +0.03(+1.36%)
Oct 13, 2014 2.330 2.380 2.160 2.200 160,571 -0.13(-5.78%)
Oct 10, 2014 2.330 2.390 2.330 2.335 104,692 +0.00(+0.21%)
Oct 09, 2014 2.330 2.400 2.330 2.330 57,517 +0.00(+0.00%)
Oct 08, 2014 2.370 2.370 2.330 2.330 44,546 -0.02(-0.85%)
Oct 07, 2014 2.360 2.390 2.350 2.350 36,318 -0.03(-1.26%)
Oct 06, 2014 2.430 2.430 2.350 2.380 47,097 -0.02(-0.83%)
Oct 03, 2014 2.390 2.450 2.390 2.400 25,783 +0.00(+0.00%)
Oct 02, 2014 2.390 2.450 2.380 2.400 23,793 -0.02(-0.83%)
Oct 01, 2014 2.410 2.450 2.330 2.420 122,931 -0.02(-0.82%)
Sep 30, 2014 2.480 2.550 2.420 2.440 55,339 -0.05(-2.01%)
Sep 29, 2014 2.480 2.520 2.420 2.490 46,429 +0.01(+0.40%)
Sep 26, 2014 2.500 2.540 2.420 2.480 104,142 -0.05(-1.98%)
Sep 25, 2014 2.540 2.560 2.460 2.530 84,663 -0.05(-1.94%)
Sep 24, 2014 2.590 2.590 2.510 2.580 40,182 +0.01(+0.39%)
Sep 23, 2014 2.560 2.620 2.490 2.570 45,623 +0.00(+0.00%)
Sep 22, 2014 2.680 2.690 2.560 2.570 73,106 -0.09(-3.38%)
Sep 19, 2014 2.750 2.750 2.680 2.660 99,486 -0.06(-2.21%)
Sep 18, 2014 2.660 2.720 2.590 2.720 163,310 +0.11(+4.21%)
Sep 17, 2014 2.580 2.660 2.570 2.610 44,292 +0.04(+1.56%)
Sep 16, 2014 2.440 2.631 2.430 2.570 176,083 +0.07(+2.80%)
Sep 15, 2014 2.580 2.600 2.500 2.500 59,155 -0.08(-3.10%)
Sep 12, 2014 2.600 2.705 2.550 2.580 97,139 +0.00(+0.00%)
Sep 11, 2014 2.590 2.640 2.560 2.580 52,562 -0.07(-2.64%)
Sep 10, 2014 2.650 2.750 2.580 2.650 80,867 -0.02(-0.75%)
Sep 09, 2014 2.740 2.750 2.670 2.670 42,694 -0.10(-3.61%)
Sep 08, 2014 2.800 2.827 2.730 2.770 130,912 +0.01(+0.36%)
Sep 05, 2014 2.800 2.870 2.670 2.760 87,563 -0.04(-1.43%)
Sep 04, 2014 3.040 3.040 2.780 2.800 374,192 +0.04(+1.45%)
Sep 03, 2014 2.640 2.790 2.630 2.760 429,255 +0.14(+5.34%)
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.