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

Axt Inc (NQ: AXTI )

3.280 -0.150 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2017 5.850 5.850 5.600 5.800 428,257 +0.00(+0.00%)
Mar 30, 2017 5.600 5.850 5.550 5.800 367,651 +0.20(+3.57%)
Mar 29, 2017 5.600 5.675 5.550 5.600 456,230 +0.00(+0.00%)
Mar 28, 2017 5.650 5.650 5.500 5.600 810,480 +0.00(+0.00%)
Mar 27, 2017 5.600 5.750 5.500 5.600 775,266 -0.05(-0.88%)
Mar 24, 2017 5.750 5.850 5.500 5.650 699,304 -0.05(-0.88%)
Mar 23, 2017 5.250 5.750 5.200 5.700 1,316,244 +0.60(+11.76%)
Mar 22, 2017 5.650 5.650 5.100 5.100 1,558,556 -0.45(-8.11%)
Mar 21, 2017 5.850 5.950 5.550 5.550 883,584 -0.20(-3.48%)
Mar 20, 2017 5.950 6.150 5.600 5.750 2,270,300 +0.20(+3.60%)
Mar 17, 2017 6.300 6.400 5.500 5.550 3,589,800 -1.05(-15.91%)
Mar 16, 2017 6.750 7.000 5.900 6.600 3,034,592 -0.80(-10.81%)
Mar 15, 2017 7.000 7.500 6.840 7.400 767,445 +0.45(+6.47%)
Mar 14, 2017 6.750 6.950 6.700 6.950 382,471 +0.15(+2.21%)
Mar 13, 2017 6.750 6.900 6.725 6.800 350,106 +0.10(+1.49%)
Mar 10, 2017 6.950 7.003 6.700 6.700 370,264 -0.20(-2.90%)
Mar 09, 2017 6.750 7.125 6.650 6.900 549,889 +0.15(+2.22%)
Mar 08, 2017 6.850 6.875 6.614 6.750 495,719 -0.05(-0.74%)
Mar 07, 2017 6.900 6.950 6.650 6.800 312,248 -0.05(-0.73%)
Mar 06, 2017 7.000 7.000 6.550 6.850 571,683 -0.15(-2.14%)
Mar 03, 2017 6.650 7.100 6.650 7.000 656,485 +0.30(+4.48%)
Mar 02, 2017 6.750 6.950 6.550 6.700 6,076,215 -0.80(-10.67%)
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.