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, 2009 1.400 1.410 1.340 1.380 76,630 -0.02(-1.43%)
Jun 29, 2009 1.430 1.430 1.300 1.400 54,600 -0.01(-0.71%)
Jun 26, 2009 1.340 1.470 1.340 1.410 80,321 +0.07(+5.22%)
Jun 25, 2009 1.310 1.400 1.300 1.340 58,158 +0.04(+3.08%)
Jun 24, 2009 1.350 1.370 1.300 1.300 51,233 -0.02(-1.52%)
Jun 23, 2009 1.340 1.340 1.300 1.320 58,496 -0.02(-1.49%)
Jun 22, 2009 1.410 1.410 1.330 1.340 205,787 -0.08(-5.63%)
Jun 19, 2009 1.330 1.420 1.330 1.420 141,354 +0.09(+6.77%)
Jun 18, 2009 1.250 1.350 1.250 1.330 81,372 +0.12(+9.92%)
Jun 17, 2009 1.280 1.280 1.210 1.210 152,275 -0.07(-5.47%)
Jun 16, 2009 1.250 1.350 1.210 1.280 320,638 -0.08(-5.88%)
Jun 15, 2009 1.360 1.390 1.300 1.360 72,250 -0.03(-2.16%)
Jun 12, 2009 1.550 1.550 1.310 1.390 334,798 -0.06(-4.14%)
Jun 11, 2009 1.180 1.460 1.180 1.450 596,038 +0.25(+20.83%)
Jun 10, 2009 1.180 1.230 1.130 1.200 240,768 +0.03(+2.56%)
Jun 09, 2009 1.090 1.180 1.080 1.170 356,503 +0.04(+3.54%)
Jun 08, 2009 1.100 1.140 1.070 1.130 227,466 -0.01(-0.88%)
Jun 05, 2009 1.140 1.140 1.090 1.140 495,937 +0.04(+3.64%)
Jun 04, 2009 1.110 1.120 1.060 1.100 184,193 +0.01(+0.92%)
Jun 03, 2009 1.110 1.140 1.090 1.090 126,066 -0.03(-2.68%)
Jun 02, 2009 1.210 1.210 1.110 1.120 295,185 -0.09(-7.44%)
Jun 01, 2009 1.170 1.230 1.140 1.210 504,854 +0.04(+3.42%)
May 29, 2009 1.160 1.200 1.120 1.170 378,185 -0.03(-2.50%)
May 28, 2009 1.140 1.200 1.070 1.200 353,702 +0.12(+11.11%)
May 27, 2009 1.030 1.120 1.030 1.080 1,626,929 +0.04(+3.85%)
May 26, 2009 1.020 1.090 1.010 1.040 243,172 +0.01(+0.97%)
May 22, 2009 1.100 1.100 1.020 1.030 284,031 -0.07(-6.36%)
May 21, 2009 1.080 1.100 1.043 1.100 78,811 +0.02(+1.85%)
May 20, 2009 1.100 1.100 1.000 1.080 2,289,459 +0.03(+2.86%)
May 19, 2009 0.9700 1.130 0.9400 1.050 884,470 +0.07(+7.14%)
May 18, 2009 0.9200 0.9800 0.9200 0.9800 85,259 +0.07(+7.69%)
May 15, 2009 0.9500 0.9600 0.9100 0.9100 62,322 -0.04(-4.21%)
May 14, 2009 0.9000 0.9500 0.8900 0.9500 67,385 +0.05(+5.56%)
May 13, 2009 0.9200 0.9500 0.8600 0.9000 671,646 -0.03(-2.70%)
May 12, 2009 0.9700 1.000 0.9100 0.9250 209,192 -0.02(-2.63%)
May 11, 2009 0.9000 0.9600 0.9000 0.9500 89,949 +0.05(+5.56%)
May 08, 2009 0.8800 0.9500 0.8800 0.9000 101,542 +0.02(+2.27%)
May 07, 2009 0.8500 0.8800 0.8400 0.8800 64,713 +0.04(+4.76%)
May 06, 2009 0.8500 0.8700 0.8300 0.8400 108,247 +0.00(+0.00%)
May 05, 2009 0.8500 0.8500 0.8100 0.8400 90,624 +0.02(+2.44%)
May 04, 2009 0.8100 0.8300 0.8000 0.8200 210,479 +0.02(+2.17%)
May 01, 2009 0.8500 0.8500 0.8000 0.8026 87,343 -0.05(-5.58%)
Apr 30, 2009 0.8500 0.8999 0.8400 0.8500 285,663 -0.01(-1.16%)
Apr 29, 2009 0.8600 0.9100 0.8600 0.8600 56,111 -0.05(-5.49%)
Apr 28, 2009 0.8600 0.9300 0.8600 0.9100 62,628 +0.03(+3.41%)
Apr 27, 2009 0.9200 0.9500 0.8800 0.8800 148,259 -0.05(-5.38%)
Apr 24, 2009 0.9300 0.9390 0.9000 0.9300 104,928 +0.01(+0.76%)
Apr 23, 2009 0.8800 0.9300 0.8700 0.9230 88,370 +0.06(+7.33%)
Apr 22, 2009 0.8699 0.8800 0.8600 0.8600 28,900 +0.02(+2.38%)
Apr 21, 2009 0.8401 0.8700 0.8399 0.8400 80,920 -0.01(-1.18%)
Apr 20, 2009 0.8700 0.8700 0.8500 0.8500 32,110 -0.04(-4.49%)
Apr 17, 2009 0.8700 0.8900 0.8600 0.8900 50,042 +0.02(+2.30%)
Apr 16, 2009 0.8400 0.8700 0.8400 0.8700 13,825 +0.03(+3.45%)
Apr 15, 2009 0.8300 0.8800 0.8300 0.8410 21,500 -0.02(-2.21%)
Apr 14, 2009 0.8500 0.8799 0.8500 0.8600 44,319 -0.01(-1.15%)
Apr 13, 2009 0.8800 0.8800 0.8500 0.8700 32,385 +0.01(+1.16%)
Apr 09, 2009 0.8600 0.8700 0.8500 0.8600 52,650 +0.02(+2.38%)
Apr 08, 2009 0.8800 0.8800 0.8200 0.8400 7,570 -0.01(-0.59%)
Apr 07, 2009 0.8800 0.8800 0.8300 0.8450 19,237 -0.01(-0.59%)
Apr 06, 2009 0.8800 0.8800 0.8200 0.8500 35,673 -0.04(-4.49%)
Apr 03, 2009 0.8300 0.8900 0.8000 0.8900 135,303 +0.10(+12.66%)
Apr 02, 2009 0.8000 0.8199 0.7800 0.7900 101,023 -0.01(-1.25%)
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.