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

Axt Inc (NQ: AXTI )

3.405 -0.025 (-0.73%)
Streaming Delayed Price Updated: 10:24 AM 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 (%)
Sep 30, 2008 2.040 2.090 1.860 1.880 332,204 -0.21(-10.05%)
Sep 29, 2008 2.160 2.170 1.850 2.090 134,113 -0.10(-4.57%)
Sep 26, 2008 2.160 2.190 2.100 2.190 60,684 +0.03(+1.39%)
Sep 25, 2008 2.120 2.230 2.120 2.160 97,308 +0.05(+2.37%)
Sep 24, 2008 2.170 2.250 2.100 2.110 185,731 -0.05(-2.31%)
Sep 23, 2008 2.160 2.230 2.090 2.160 92,680 -0.01(-0.46%)
Sep 22, 2008 2.340 2.350 2.080 2.170 128,490 -0.17(-7.26%)
Sep 19, 2008 2.190 2.390 2.180 2.340 194,379 +0.18(+8.33%)
Sep 18, 2008 2.250 2.380 1.990 2.160 225,688 -0.07(-3.14%)
Sep 17, 2008 2.650 2.650 2.230 2.230 186,831 -0.43(-16.17%)
Sep 16, 2008 2.830 2.860 2.620 2.660 183,448 -0.25(-8.59%)
Sep 15, 2008 3.110 3.110 2.810 2.910 66,763 -0.24(-7.62%)
Sep 12, 2008 3.160 3.210 3.130 3.150 47,312 -0.08(-2.48%)
Sep 11, 2008 3.260 3.310 3.140 3.230 72,738 -0.04(-1.22%)
Sep 10, 2008 3.410 3.420 3.250 3.270 22,767 -0.14(-4.11%)
Sep 09, 2008 3.420 3.460 3.400 3.410 20,900 -0.13(-3.67%)
Sep 08, 2008 3.620 3.690 3.290 3.540 53,819 -0.03(-0.84%)
Sep 05, 2008 3.660 3.660 3.330 3.570 36,677 -0.07(-1.92%)
Sep 04, 2008 3.660 3.660 3.600 3.640 45,919 -0.08(-2.15%)
Sep 03, 2008 3.650 3.820 3.640 3.720 54,457 +0.03(+0.81%)
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.