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

Axt Inc (NQ: AXTI )

2.980 +0.080 (+2.76%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Oct 29, 2021 7.830 8.250 7.670 8.170 498,108 +0.29(+3.68%)
Oct 28, 2021 8.014 8.080 7.030 7.880 1,111,837 -0.70(-8.16%)
Oct 27, 2021 8.500 8.860 8.530 8.580 210,002 +0.03(+0.35%)
Oct 26, 2021 8.800 8.550 213,179 -0.13(-1.50%)
Oct 25, 2021 8.530 8.791 8.530 8.680 249,215 +0.14(+1.64%)
Oct 22, 2021 8.600 8.713 8.460 8.540 202,246 -0.12(-1.39%)
Oct 21, 2021 8.490 8.750 8.440 8.660 215,877 +0.09(+1.05%)
Oct 20, 2021 8.430 8.660 8.380 8.570 129,255 +0.07(+0.82%)
Oct 19, 2021 8.450 8.540 8.280 8.500 105,792 +0.12(+1.43%)
Oct 18, 2021 8.055 8.440 8.002 8.380 252,888 +0.21(+2.57%)
Oct 15, 2021 8.390 8.390 8.170 8.170 207,298 -0.08(-0.97%)
Oct 14, 2021 8.290 8.340 8.150 8.250 167,787 +0.13(+1.60%)
Oct 13, 2021 8.090 8.280 8.050 8.120 146,681 +0.07(+0.87%)
Oct 12, 2021 8.040 8.120 7.930 8.050 118,210 +0.05(+0.63%)
Oct 11, 2021 8.030 8.183 7.980 8.000 199,148 -0.06(-0.74%)
Oct 08, 2021 8.080 8.150 8.010 8.060 138,279 +0.03(+0.37%)
Oct 07, 2021 7.990 8.240 7.975 8.030 148,823 +0.17(+2.16%)
Oct 06, 2021 7.770 7.990 7.770 7.860 165,071 -0.05(-0.63%)
Oct 05, 2021 7.980 8.120 7.820 7.910 402,910 -0.02(-0.25%)
Oct 04, 2021 8.220 8.300 7.810 7.930 373,042 -0.35(-4.23%)
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.