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

Axt Inc (NQ: AXTI )

3.430 -0.110 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2017 7.850 8.000 7.700 7.800 496,437 +0.00(+0.00%)
Aug 30, 2017 7.550 7.900 7.550 7.800 356,870 +0.25(+3.31%)
Aug 29, 2017 7.400 7.700 7.360 7.550 358,303 +0.05(+0.67%)
Aug 28, 2017 7.450 7.550 7.350 7.500 235,425 +0.05(+0.67%)
Aug 25, 2017 7.500 7.595 7.325 7.450 254,193 -0.05(-0.67%)
Aug 24, 2017 7.650 7.750 7.400 7.500 300,206 -0.05(-0.66%)
Aug 23, 2017 7.250 7.650 7.210 7.550 445,355 +0.20(+2.72%)
Aug 22, 2017 7.200 7.400 7.100 7.350 587,639 +0.20(+2.80%)
Aug 21, 2017 7.650 7.650 7.050 7.150 882,569 -0.45(-5.92%)
Aug 18, 2017 7.550 7.700 7.500 7.600 237,736 +0.05(+0.66%)
Aug 17, 2017 7.600 7.900 7.500 7.550 846,467 -0.05(-0.66%)
Aug 16, 2017 7.600 7.750 7.550 7.600 340,758 +0.00(+0.00%)
Aug 15, 2017 7.850 7.850 7.575 7.600 272,628 -0.15(-1.94%)
Aug 14, 2017 7.650 7.850 7.650 7.750 558,195 +0.15(+1.97%)
Aug 11, 2017 7.550 7.684 7.400 7.600 620,954 +0.00(+0.00%)
Aug 10, 2017 8.000 8.000 7.550 7.600 549,187 -0.45(-5.59%)
Aug 09, 2017 7.900 8.200 7.900 8.050 435,253 +0.10(+1.26%)
Aug 08, 2017 7.800 8.500 7.800 7.950 906,620 +0.20(+2.58%)
Aug 07, 2017 7.600 7.750 7.500 7.750 565,428 +0.10(+1.31%)
Aug 04, 2017 7.700 8.050 7.475 7.650 749,764 -0.10(-1.29%)
Aug 03, 2017 8.600 8.900 7.600 7.750 1,485,214 -0.65(-7.74%)
Aug 02, 2017 9.000 9.000 8.300 8.400 1,144,467 -0.75(-8.20%)
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.