Indicators

Axt Inc (NQ: AXTI )

3.715 -0.065 (-1.72%)

Streaming Delayed Price Updated: 11:07 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	5.840	5.910	5.670	5.730	269,577	-0.11(-1.88%)
Feb 28, 2012	5.740	5.980	5.730	5.840	214,775	+0.11(+1.92%)
Feb 27, 2012	5.650	5.830	5.600	5.730	394,859	+0.05(+0.88%)
Feb 24, 2012	5.300	5.880	5.300	5.680	1,229,697	+0.58(+11.37%)
Feb 23, 2012	5.010	5.160	4.880	5.100	337,939	+0.09(+1.80%)
Feb 22, 2012	5.150	5.200	5.000	5.010	112,896	-0.15(-2.91%)
Feb 21, 2012	5.320	5.420	5.150	5.160	123,274	-0.16(-3.01%)
Feb 17, 2012	5.270	5.340	5.230	5.320	277,647	+0.09(+1.72%)
Feb 16, 2012	5.060	5.330	5.060	5.230	152,263	+0.16(+3.16%)
Feb 15, 2012	5.140	5.180	5.030	5.070	120,664	-0.04(-0.78%)
Feb 14, 2012	5.060	5.150	5.000	5.110	186,555	-0.01(-0.20%)
Feb 13, 2012	5.210	5.270	4.990	5.120	237,237	-0.03(-0.58%)
Feb 10, 2012	5.170	5.250	5.061	5.150	211,181	-0.08(-1.53%)
Feb 09, 2012	5.550	5.600	5.200	5.230	376,441	-0.32(-5.77%)
Feb 08, 2012	5.380	5.580	5.380	5.550	129,769	+0.18(+3.35%)
Feb 07, 2012	5.520	5.520	5.360	5.370	97,267	-0.14(-2.54%)
Feb 06, 2012	5.430	5.570	5.321	5.510	137,908	+0.06(+1.10%)
Feb 03, 2012	5.730	5.800	5.400	5.450	323,922	-0.12(-2.15%)
Feb 02, 2012	5.430	5.680	5.410	5.570	284,744	+0.18(+3.34%)

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.