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

Axt Inc (NQ: AXTI )

2.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2010 3.210 3.240 3.180 3.190 116,199 -0.05(-1.54%)
Mar 30, 2010 3.150 3.240 3.140 3.240 183,177 +0.12(+3.85%)
Mar 29, 2010 3.130 3.150 3.050 3.120 190,889 -0.01(-0.32%)
Mar 26, 2010 3.200 3.250 3.070 3.130 103,799 -0.04(-1.26%)
Mar 25, 2010 3.270 3.270 3.150 3.170 217,464 -0.04(-1.25%)
Mar 24, 2010 3.350 3.350 3.180 3.210 319,348 -0.12(-3.60%)
Mar 23, 2010 3.220 3.368 3.210 3.330 80,945 +0.09(+2.78%)
Mar 22, 2010 3.170 3.340 3.140 3.240 197,017 -0.01(-0.31%)
Mar 19, 2010 3.300 3.300 3.120 3.250 122,943 -0.07(-2.11%)
Mar 18, 2010 3.390 3.390 3.270 3.320 61,362 -0.04(-1.19%)
Mar 17, 2010 3.300 3.400 3.260 3.360 77,341 +0.10(+3.07%)
Mar 16, 2010 3.280 3.280 3.110 3.260 214,163 +0.02(+0.62%)
Mar 15, 2010 3.240 3.430 3.150 3.240 200,016 -0.19(-5.54%)
Mar 12, 2010 3.450 3.460 3.390 3.430 74,828 +0.00(+0.00%)
Mar 11, 2010 3.450 3.470 3.400 3.430 55,553 -0.04(-1.15%)
Mar 10, 2010 3.480 3.490 3.400 3.470 100,021 -0.01(-0.29%)
Mar 09, 2010 3.530 3.540 3.470 3.480 150,343 -0.05(-1.42%)
Mar 08, 2010 3.420 3.530 3.401 3.530 67,880 +0.13(+3.82%)
Mar 05, 2010 3.400 3.450 3.380 3.400 94,070 +0.01(+0.29%)
Mar 04, 2010 3.360 3.400 3.301 3.390 78,564 -0.02(-0.59%)
Mar 03, 2010 3.480 3.480 3.360 3.410 110,396 -0.04(-1.16%)
Mar 02, 2010 3.450 3.510 3.300 3.450 75,177 +0.00(+0.00%)
Mar 01, 2010 3.500 3.540 3.440 3.450 98,522 -0.05(-1.43%)
Feb 26, 2010 3.400 3.500 3.250 3.500 302,594 +0.10(+2.94%)
Feb 25, 2010 3.350 3.420 3.170 3.400 137,566 +0.02(+0.59%)
Feb 24, 2010 3.800 3.840 3.310 3.380 473,551 -0.01(-0.29%)
Feb 23, 2010 3.420 3.420 3.200 3.390 214,220 -0.03(-0.88%)
Feb 22, 2010 3.410 3.450 3.380 3.420 154,730 +0.02(+0.59%)
Feb 19, 2010 3.260 3.500 3.240 3.400 215,778 +0.16(+4.94%)
Feb 18, 2010 3.020 3.300 3.020 3.240 265,774 +0.21(+6.93%)
Feb 17, 2010 3.040 3.100 2.970 3.030 77,200 -0.04(-1.30%)
Feb 16, 2010 2.990 3.130 2.980 3.070 66,956 +0.07(+2.33%)
Feb 12, 2010 2.930 3.000 3.000 3.000 74,000 +0.05(+1.69%)
Feb 11, 2010 2.740 3.010 2.740 2.950 102,879 +0.07(+2.43%)
Feb 10, 2010 2.890 2.890 2.770 2.880 65,812 -0.02(-0.69%)
Feb 09, 2010 2.840 2.900 2.670 2.900 103,598 +0.10(+3.57%)
Feb 08, 2010 2.830 2.900 2.790 2.800 94,868 +0.00(+0.00%)
Feb 05, 2010 2.820 2.850 2.650 2.800 114,684 -0.04(-1.41%)
Feb 04, 2010 3.060 3.120 2.780 2.840 198,450 -0.23(-7.49%)
Feb 03, 2010 3.100 3.130 3.070 3.070 57,675 +0.00(+0.00%)
Feb 02, 2010 3.100 3.280 3.030 3.070 195,217 +0.16(+5.50%)
Feb 01, 2010 2.890 3.020 2.890 2.910 226,807 +0.01(+0.34%)
Jan 29, 2010 2.990 3.080 2.850 2.900 333,818 -0.06(-2.03%)
Jan 28, 2010 3.070 3.090 2.860 2.960 218,384 -0.12(-3.90%)
Jan 27, 2010 3.120 3.170 3.070 3.080 207,386 -0.04(-1.28%)
Jan 26, 2010 3.100 3.200 3.100 3.120 120,737 +0.01(+0.32%)
Jan 25, 2010 3.230 3.230 3.104 3.110 273,532 -0.14(-4.31%)
Jan 22, 2010 3.440 3.440 3.190 3.250 264,841 -0.15(-4.41%)
Jan 21, 2010 3.480 3.500 3.400 3.400 171,950 -0.08(-2.30%)
Jan 20, 2010 3.530 3.530 3.400 3.480 153,795 -0.07(-1.97%)
Jan 19, 2010 3.600 3.630 3.510 3.550 194,942 -0.05(-1.39%)
Jan 15, 2010 3.590 3.600 3.600 3.600 613,200 +0.04(+1.12%)
Jan 14, 2010 3.470 3.600 3.330 3.560 642,892 +0.12(+3.49%)
Jan 13, 2010 3.180 3.560 3.130 3.440 466,728 +0.20(+6.17%)
Jan 12, 2010 3.420 3.495 3.100 3.240 266,553 -0.15(-4.42%)
Jan 11, 2010 3.190 3.440 3.140 3.390 445,230 +0.26(+8.31%)
Jan 08, 2010 3.099 3.200 3.099 3.130 260,696 +0.03(+0.97%)
Jan 07, 2010 3.250 3.257 3.080 3.100 327,301 -0.11(-3.43%)
Jan 06, 2010 3.390 3.400 3.150 3.210 246,416 -0.15(-4.46%)
Jan 05, 2010 3.410 3.490 3.280 3.360 237,138 -0.03(-0.88%)
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.