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

Axt Inc (NQ: AXTI )

3.860 -0.070 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2015 2.420 2.479 2.400 2.400 21,643 -0.02(-0.83%)
Nov 27, 2015 2.470 2.470 2.410 2.420 14,665 -0.03(-1.22%)
Nov 25, 2015 2.450 2.450 2.450 2.450 15,700 +0.01(+0.41%)
Nov 24, 2015 2.340 2.450 2.300 2.440 185,464 +0.13(+5.63%)
Nov 23, 2015 2.320 2.350 2.300 2.310 43,417 -0.01(-0.43%)
Nov 20, 2015 2.350 2.360 2.290 2.320 262,832 -0.01(-0.43%)
Nov 19, 2015 2.350 2.390 2.280 2.330 170,120 -0.01(-0.43%)
Nov 18, 2015 2.302 2.350 2.290 2.340 69,470 +0.03(+1.30%)
Nov 17, 2015 2.318 2.350 2.290 2.310 7,115 -0.02(-0.86%)
Nov 16, 2015 2.330 2.330 2.290 2.330 11,494 +0.02(+0.87%)
Nov 13, 2015 2.290 2.330 2.290 2.310 7,248 +0.01(+0.43%)
Nov 12, 2015 2.280 2.300 2.260 2.300 21,243 -0.01(-0.43%)
Nov 11, 2015 2.280 2.320 2.265 2.310 20,406 +0.03(+1.32%)
Nov 10, 2015 2.210 2.310 2.210 2.280 32,627 +0.07(+3.17%)
Nov 09, 2015 2.200 2.310 2.200 2.210 32,749 +0.00(+0.00%)
Nov 06, 2015 2.290 2.290 2.200 2.210 25,777 -0.09(-3.91%)
Nov 05, 2015 2.260 2.300 2.260 2.300 25,928 +0.04(+1.77%)
Nov 04, 2015 2.174 2.270 2.173 2.260 28,021 +0.08(+3.67%)
Nov 03, 2015 2.130 2.250 2.120 2.180 60,097 +0.00(+0.00%)
Nov 02, 2015 2.170 2.230 2.170 2.180 16,603 -0.02(-0.91%)
Oct 30, 2015 2.230 2.280 2.170 2.200 14,289 +0.03(+1.38%)
Oct 29, 2015 2.250 2.250 2.170 2.170 21,314 -0.04(-1.81%)
Oct 28, 2015 2.210 2.250 2.200 2.210 28,749 -0.01(-0.45%)
Oct 27, 2015 2.220 2.230 2.195 2.220 57,521 +0.00(+0.00%)
Oct 26, 2015 2.240 2.250 2.200 2.220 14,314 -0.03(-1.37%)
Oct 23, 2015 2.170 2.280 2.170 2.251 14,981 +0.03(+1.39%)
Oct 22, 2015 2.260 2.270 2.200 2.220 2,332 -0.04(-1.77%)
Oct 21, 2015 2.290 2.290 2.170 2.260 40,382 -0.02(-0.88%)
Oct 20, 2015 2.270 2.280 2.210 2.280 10,513 +0.04(+1.79%)
Oct 19, 2015 2.260 2.276 2.230 2.240 3,701 -0.01(-0.44%)
Oct 16, 2015 2.250 2.277 2.220 2.250 96,714 +0.03(+1.35%)
Oct 15, 2015 2.250 2.250 2.170 2.220 12,610 +0.03(+1.37%)
Oct 14, 2015 2.212 2.250 2.160 2.190 19,996 -0.02(-0.90%)
Oct 13, 2015 2.150 2.280 2.150 2.210 106,888 +0.10(+4.74%)
Oct 12, 2015 2.120 2.120 2.060 2.110 20,759 +0.00(+0.00%)
Oct 09, 2015 2.060 2.126 2.060 2.110 41,986 +0.05(+2.43%)
Oct 08, 2015 2.070 2.100 2.050 2.060 84,399 -0.03(-1.44%)
Oct 07, 2015 2.080 2.100 1.930 2.090 11,689 +0.00(+0.00%)
Oct 06, 2015 2.000 2.090 1.980 2.090 212,059 +0.07(+3.47%)
Oct 05, 2015 1.980 2.020 1.920 2.020 121,341 +0.03(+1.51%)
Oct 02, 2015 1.950 2.000 1.910 1.990 21,272 +0.07(+3.65%)
Oct 01, 2015 1.930 1.970 1.900 1.920 38,197 +0.00(+0.00%)
Sep 30, 2015 1.950 1.996 1.910 1.920 37,927 -0.07(-3.52%)
Sep 29, 2015 1.970 2.040 1.960 1.990 11,253 +0.02(+1.02%)
Sep 28, 2015 2.012 2.012 1.940 1.970 23,966 -0.01(-0.51%)
Sep 25, 2015 1.998 2.080 1.980 1.980 38,915 -0.01(-0.50%)
Sep 24, 2015 2.060 2.080 1.980 1.990 38,709 -0.09(-4.33%)
Sep 23, 2015 2.090 2.110 2.060 2.080 12,564 -0.01(-0.48%)
Sep 22, 2015 2.160 2.160 2.090 2.090 28,701 -0.08(-3.69%)
Sep 21, 2015 2.160 2.180 2.130 2.170 3,687 +0.00(+0.00%)
Sep 18, 2015 2.120 2.170 2.120 2.170 28,157 +0.03(+1.40%)
Sep 17, 2015 2.120 2.210 2.120 2.140 11,611 -0.01(-0.47%)
Sep 16, 2015 2.170 2.170 2.110 2.150 20,452 -0.02(-0.92%)
Sep 15, 2015 2.130 2.180 2.130 2.170 19,572 +0.04(+1.88%)
Sep 14, 2015 2.200 2.200 2.110 2.130 18,524 -0.09(-4.05%)
Sep 11, 2015 2.180 2.290 2.130 2.220 14,551 +0.00(+0.00%)
Sep 10, 2015 2.170 2.310 2.170 2.220 14,812 +0.04(+1.83%)
Sep 09, 2015 2.160 2.200 2.140 2.180 11,098 +0.04(+1.87%)
Sep 08, 2015 2.180 2.180 2.120 2.140 26,497 -0.01(-0.47%)
Sep 04, 2015 2.100 2.150 2.150 2.150 10,100 +0.02(+0.94%)
Sep 03, 2015 2.150 2.160 2.105 2.130 30,596 -0.01(-0.47%)
Sep 02, 2015 2.190 2.190 2.130 2.140 31,213 -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.