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

Axt Inc (NQ: AXTI )

3.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2011 8.250 8.280 7.700 7.770 682,578 -0.44(-5.36%)
Aug 30, 2011 7.830 8.300 7.550 8.210 653,315 +0.32(+4.06%)
Aug 29, 2011 7.550 7.900 7.550 7.890 294,718 +0.46(+6.19%)
Aug 26, 2011 7.250 7.470 7.020 7.430 326,759 +0.10(+1.36%)
Aug 25, 2011 7.700 7.840 7.310 7.330 272,626 -0.33(-4.31%)
Aug 24, 2011 7.680 7.810 7.430 7.660 198,400 -0.03(-0.39%)
Aug 23, 2011 7.050 7.770 7.050 7.690 423,670 +0.70(+10.01%)
Aug 22, 2011 7.330 7.350 6.890 6.990 571,764 -0.11(-1.55%)
Aug 19, 2011 7.240 7.480 7.050 7.100 416,642 -0.29(-3.92%)
Aug 18, 2011 7.770 7.910 7.360 7.390 597,234 -0.78(-9.55%)
Aug 17, 2011 8.210 8.349 7.950 8.170 205,566 -0.01(-0.12%)
Aug 16, 2011 8.350 8.414 8.050 8.180 325,914 -0.27(-3.20%)
Aug 15, 2011 8.360 8.470 8.220 8.450 184,019 +0.24(+2.92%)
Aug 12, 2011 8.440 8.480 8.100 8.210 332,554 -0.13(-1.56%)
Aug 11, 2011 8.110 8.470 8.010 8.340 603,212 +0.34(+4.25%)
Aug 10, 2011 7.880 8.435 7.650 8.000 833,216 -0.12(-1.48%)
Aug 09, 2011 7.730 8.130 7.350 8.120 1,131,135 +0.98(+13.73%)
Aug 08, 2011 7.560 7.900 7.050 7.140 1,141,184 -0.75(-9.51%)
Aug 05, 2011 8.170 8.330 7.580 7.890 754,710 -0.13(-1.62%)
Aug 04, 2011 8.560 8.595 8.020 8.020 711,205 -0.69(-7.92%)
Aug 03, 2011 8.940 9.020 8.450 8.710 858,458 -0.25(-2.79%)
Aug 02, 2011 9.040 9.100 8.770 8.960 780,887 -0.20(-2.18%)
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.