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

Axt Inc (NQ: AXTI )

3.010 +0.090 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 3.470 3.560 3.410 3.440 216,308 -0.02(-0.58%)
Jun 29, 2023 3.310 3.460 3.309 3.460 206,272 +0.15(+4.53%)
Jun 28, 2023 3.430 3.455 3.300 3.310 215,610 -0.15(-4.34%)
Jun 27, 2023 3.350 3.500 3.325 3.460 254,394 +0.11(+3.28%)
Jun 26, 2023 3.320 3.560 3.320 3.350 558,140 +0.07(+2.13%)
Jun 23, 2023 3.260 3.400 3.240 3.280 5,623,327 -0.06(-1.80%)
Jun 22, 2023 3.250 3.350 3.225 3.340 382,901 +0.04(+1.21%)
Jun 21, 2023 3.380 3.400 3.280 3.300 387,456 -0.08(-2.37%)
Jun 20, 2023 3.580 3.590 3.315 3.380 464,133 -0.21(-5.85%)
Jun 16, 2023 3.610 3.610 3.515 3.590 454,815 -0.01(-0.28%)
Jun 15, 2023 3.720 3.720 3.575 3.600 395,219 -0.15(-4.00%)
Jun 14, 2023 3.790 4.015 3.730 3.750 541,938 +0.03(+0.81%)
Jun 13, 2023 3.880 3.888 3.670 3.720 252,644 -0.11(-2.87%)
Jun 12, 2023 3.760 3.900 3.710 3.830 324,485 +0.09(+2.41%)
Jun 09, 2023 3.600 3.785 3.510 3.740 412,140 +0.14(+3.89%)
Jun 08, 2023 3.840 3.845 3.550 3.600 316,724 -0.23(-6.01%)
Jun 07, 2023 3.580 3.910 3.580 3.830 494,191 +0.26(+7.28%)
Jun 06, 2023 3.310 3.610 3.300 3.570 381,828 +0.26(+7.85%)
Jun 05, 2023 3.450 3.500 3.310 3.310 316,383 -0.17(-4.89%)
Jun 02, 2023 3.410 3.490 3.380 3.480 321,513 +0.10(+2.96%)
Jun 01, 2023 3.400 3.420 3.299 3.380 391,172 -0.03(-0.88%)
May 31, 2023 3.600 3.610 3.385 3.410 218,734 -0.20(-5.54%)
May 30, 2023 3.700 3.710 3.500 3.610 241,094 -0.05(-1.37%)
May 26, 2023 3.340 3.710 3.320 3.660 328,794 +0.32(+9.58%)
May 25, 2023 3.380 3.380 3.250 3.340 179,174 +0.04(+1.21%)
May 24, 2023 3.320 3.330 3.200 3.300 247,748 -0.04(-1.20%)
May 23, 2023 3.400 3.440 3.320 3.340 124,867 -0.09(-2.62%)
May 22, 2023 3.400 3.455 3.365 3.430 189,204 +0.03(+0.88%)
May 19, 2023 3.480 3.495 3.390 3.400 251,350 -0.03(-0.87%)
May 18, 2023 3.360 3.490 3.349 3.430 244,770 +0.07(+2.08%)
May 17, 2023 3.210 3.360 3.210 3.360 154,002 +0.15(+4.67%)
May 16, 2023 3.160 3.240 3.145 3.210 154,756 +0.04(+1.26%)
May 15, 2023 3.010 3.210 2.980 3.170 184,526 +0.17(+5.67%)
May 12, 2023 3.030 3.070 2.960 3.000 186,257 -0.04(-1.32%)
May 11, 2023 3.040 3.060 3.010 3.040 144,355 -0.03(-0.98%)
May 10, 2023 2.980 3.080 2.960 3.070 232,224 +0.13(+4.42%)
May 09, 2023 3.020 3.030 2.900 2.940 428,898 -0.14(-4.55%)
May 08, 2023 2.890 3.105 2.855 3.080 295,015 +0.19(+6.57%)
May 05, 2023 2.780 2.910 2.780 2.890 290,239 +0.11(+3.96%)
May 04, 2023 2.740 2.830 2.710 2.780 198,881 -0.02(-0.71%)
May 03, 2023 2.670 2.860 2.650 2.800 339,013 +0.13(+4.87%)
May 02, 2023 2.600 2.690 2.520 2.670 421,090 +0.07(+2.69%)
May 01, 2023 2.700 2.700 2.470 2.600 626,114 -0.07(-2.62%)
Apr 28, 2023 3.000 3.100 2.580 2.670 1,119,872 -0.46(-14.70%)
Apr 27, 2023 3.240 3.260 3.070 3.130 315,408 -0.08(-2.49%)
Apr 26, 2023 3.200 3.240 3.140 3.210 245,193 +0.00(+0.00%)
Apr 25, 2023 3.010 3.215 3.010 3.210 359,137 +0.17(+5.59%)
Apr 24, 2023 3.080 3.115 2.985 3.040 249,232 -0.06(-1.94%)
Apr 21, 2023 3.220 3.230 3.087 3.100 268,388 -0.14(-4.32%)
Apr 20, 2023 3.330 3.350 3.200 3.240 196,570 -0.09(-2.70%)
Apr 19, 2023 3.450 3.450 3.310 3.330 225,969 -0.17(-4.86%)
Apr 18, 2023 3.470 3.590 3.470 3.500 278,220 +0.01(+0.29%)
Apr 17, 2023 3.480 3.520 3.370 3.490 187,906 -0.01(-0.29%)
Apr 14, 2023 3.530 3.565 3.455 3.500 241,900 -0.03(-0.85%)
Apr 13, 2023 3.720 3.720 3.510 3.530 271,362 -0.20(-5.36%)
Apr 12, 2023 3.760 3.820 3.701 3.730 200,693 -0.01(-0.27%)
Apr 11, 2023 3.740 3.900 3.705 3.740 444,057 -0.12(-3.11%)
Apr 10, 2023 3.820 3.935 3.805 3.860 460,603 +0.01(+0.26%)
Apr 06, 2023 3.800 3.860 3.760 3.850 96,091 +0.01(+0.26%)
Apr 05, 2023 3.860 3.860 3.725 3.840 113,096 -0.03(-0.78%)
Apr 04, 2023 3.940 3.950 3.840 3.870 167,417 -0.08(-2.03%)
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.