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

Axt Inc (NQ: AXTI )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2014 2.480 2.550 2.420 2.440 55,339 -0.05(-2.01%)
Sep 29, 2014 2.480 2.520 2.420 2.490 46,429 +0.01(+0.40%)
Sep 26, 2014 2.500 2.540 2.420 2.480 104,142 -0.05(-1.98%)
Sep 25, 2014 2.540 2.560 2.460 2.530 84,663 -0.05(-1.94%)
Sep 24, 2014 2.590 2.590 2.510 2.580 40,182 +0.01(+0.39%)
Sep 23, 2014 2.560 2.620 2.490 2.570 45,623 +0.00(+0.00%)
Sep 22, 2014 2.680 2.690 2.560 2.570 73,106 -0.09(-3.38%)
Sep 19, 2014 2.750 2.750 2.680 2.660 99,486 -0.06(-2.21%)
Sep 18, 2014 2.660 2.720 2.590 2.720 163,310 +0.11(+4.21%)
Sep 17, 2014 2.580 2.660 2.570 2.610 44,292 +0.04(+1.56%)
Sep 16, 2014 2.440 2.631 2.430 2.570 176,083 +0.07(+2.80%)
Sep 15, 2014 2.580 2.600 2.500 2.500 59,155 -0.08(-3.10%)
Sep 12, 2014 2.600 2.705 2.550 2.580 97,139 +0.00(+0.00%)
Sep 11, 2014 2.590 2.640 2.560 2.580 52,562 -0.07(-2.64%)
Sep 10, 2014 2.650 2.750 2.580 2.650 80,867 -0.02(-0.75%)
Sep 09, 2014 2.740 2.750 2.670 2.670 42,694 -0.10(-3.61%)
Sep 08, 2014 2.800 2.827 2.730 2.770 130,912 +0.01(+0.36%)
Sep 05, 2014 2.800 2.870 2.670 2.760 87,563 -0.04(-1.43%)
Sep 04, 2014 3.040 3.040 2.780 2.800 374,192 +0.04(+1.45%)
Sep 03, 2014 2.640 2.790 2.630 2.760 429,255 +0.14(+5.34%)
Sep 02, 2014 2.450 2.629 2.450 2.620 147,640 +0.19(+7.82%)
Aug 29, 2014 2.420 2.430 2.430 2.430 78,000 +0.03(+1.25%)
Aug 28, 2014 2.410 2.410 2.390 2.400 18,469 -0.01(-0.41%)
Aug 27, 2014 2.440 2.440 2.380 2.410 37,518 -0.01(-0.41%)
Aug 26, 2014 2.480 2.510 2.409 2.420 83,966 -0.06(-2.42%)
Aug 25, 2014 2.450 2.500 2.440 2.480 64,045 +0.04(+1.64%)
Aug 22, 2014 2.440 2.500 2.440 2.440 46,974 -0.05(-2.01%)
Aug 21, 2014 2.640 2.640 2.410 2.490 180,557 -0.12(-4.60%)
Aug 20, 2014 2.610 2.610 2.530 2.610 70,827 +0.00(+0.00%)
Aug 19, 2014 2.570 2.680 2.530 2.610 168,707 +0.10(+3.98%)
Aug 18, 2014 2.430 2.540 2.430 2.510 64,527 +0.08(+3.29%)
Aug 15, 2014 2.480 2.480 2.390 2.430 71,185 -0.04(-1.62%)
Aug 14, 2014 2.410 2.490 2.390 2.470 78,179 +0.03(+1.23%)
Aug 13, 2014 2.530 2.530 2.380 2.440 122,136 -0.06(-2.40%)
Aug 12, 2014 2.500 2.590 2.455 2.500 215,390 +0.03(+1.21%)
Aug 11, 2014 2.500 2.570 2.450 2.470 120,838 -0.01(-0.40%)
Aug 08, 2014 2.380 2.440 2.361 2.480 161,838 +0.14(+5.98%)
Aug 07, 2014 2.390 2.390 2.330 2.340 41,163 -0.03(-1.29%)
Aug 06, 2014 2.360 2.380 2.330 2.370 98,192 +0.03(+1.30%)
Aug 05, 2014 2.310 2.390 2.310 2.340 85,473 +0.05(+2.18%)
Aug 04, 2014 2.330 2.390 2.230 2.290 83,363 -0.01(-0.43%)
Aug 01, 2014 2.310 2.390 2.260 2.300 207,541 +0.15(+6.98%)
Jul 31, 2014 2.160 2.190 2.120 2.150 50,635 -0.06(-2.71%)
Jul 30, 2014 2.140 2.230 2.140 2.210 27,234 +0.07(+3.27%)
Jul 29, 2014 2.250 2.250 2.140 2.140 86,331 -0.11(-4.89%)
Jul 28, 2014 2.220 2.310 2.220 2.250 199,678 +0.03(+1.35%)
Jul 25, 2014 2.100 2.272 2.080 2.220 186,820 +0.11(+5.21%)
Jul 24, 2014 2.080 2.110 2.080 2.110 67,080 +0.01(+0.48%)
Jul 23, 2014 2.070 2.100 2.060 2.100 44,333 +0.03(+1.45%)
Jul 22, 2014 2.070 2.120 2.070 2.070 17,223 -0.02(-0.96%)
Jul 21, 2014 2.120 2.120 2.080 2.090 22,758 -0.01(-0.48%)
Jul 18, 2014 2.050 2.120 2.050 2.100 58,322 +0.03(+1.45%)
Jul 17, 2014 2.080 2.100 2.060 2.070 23,154 -0.04(-1.90%)
Jul 16, 2014 2.050 2.130 2.050 2.110 93,049 +0.07(+3.43%)
Jul 15, 2014 2.050 2.090 2.040 2.040 73,181 -0.04(-1.92%)
Jul 14, 2014 2.080 2.100 2.040 2.080 104,164 +0.03(+1.46%)
Jul 11, 2014 2.080 2.110 2.050 2.050 57,257 -0.03(-1.44%)
Jul 10, 2014 2.070 2.100 2.045 2.080 35,721 +0.00(+0.00%)
Jul 09, 2014 2.110 2.119 2.050 2.080 67,975 -0.05(-2.35%)
Jul 08, 2014 2.150 2.180 2.100 2.130 52,450 -0.04(-1.84%)
Jul 07, 2014 2.200 2.200 2.150 2.170 90,927 -0.06(-2.69%)
Jul 03, 2014 2.140 2.230 2.230 2.230 162,300 +0.09(+4.21%)
Jul 02, 2014 2.110 2.170 2.110 2.140 22,511 -0.03(-1.38%)
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.