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

Axt Inc (NQ: AXTI )

2.860 -0.080 (-2.72%)
Streaming Delayed Price Updated: 11:55 AM EDT, Apr 19, 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 (%)
Feb 26, 2021 12.69 13.22 12.20 12.93 445,900 +0.20(+1.57%)
Feb 25, 2021 13.79 14.00 12.70 12.73 509,877 -1.32(-9.43%)
Feb 24, 2021 13.57 14.13 13.22 14.05 532,445 +0.29(+2.07%)
Feb 23, 2021 13.68 13.91 12.25 13.77 1,012,943 -0.66(-4.57%)
Feb 22, 2021 14.88 15.75 14.39 14.43 1,055,920 -0.94(-6.12%)
Feb 19, 2021 13.00 15.84 12.78 15.37 3,190,400 +3.28(+27.13%)
Feb 18, 2021 12.62 12.64 11.90 12.09 638,354 -0.45(-3.59%)
Feb 17, 2021 12.34 12.63 11.82 12.54 386,707 -0.06(-0.48%)
Feb 16, 2021 12.67 12.74 12.30 12.60 459,461 +0.11(+0.88%)
Feb 12, 2021 12.20 12.93 12.00 12.49 423,600 +0.30(+2.46%)
Feb 11, 2021 12.01 12.25 11.75 12.19 374,785 +0.38(+3.22%)
Feb 10, 2021 12.20 12.20 11.52 11.81 352,593 -0.01(-0.08%)
Feb 09, 2021 12.15 12.17 11.51 11.82 484,844 -0.53(-4.29%)
Feb 08, 2021 11.40 12.47 11.36 12.35 526,676 +1.12(+9.97%)
Feb 05, 2021 11.55 11.55 11.06 11.23 285,700 -0.22(-1.92%)
Feb 04, 2021 11.09 11.49 10.90 11.45 271,504 +0.45(+4.09%)
Feb 03, 2021 11.42 11.60 10.90 11.00 216,537 -0.26(-2.31%)
Feb 02, 2021 11.00 11.32 10.73 11.26 283,075 +0.33(+3.02%)
Feb 01, 2021 10.43 11.09 10.16 10.93 372,200 +0.60(+5.81%)
Jan 29, 2021 10.95 11.05 10.29 10.33 362,800 -0.54(-4.97%)
Jan 28, 2021 10.77 11.04 10.57 10.87 312,600 +0.25(+2.35%)
Jan 27, 2021 10.96 11.04 10.27 10.62 402,497 -0.60(-5.35%)
Jan 26, 2021 11.88 11.88 11.16 11.22 307,547 -0.59(-5.00%)
Jan 25, 2021 12.30 12.65 11.60 11.81 523,247 -0.13(-1.09%)
Jan 22, 2021 11.73 11.99 11.52 11.94 351,000 +0.05(+0.42%)
Jan 21, 2021 11.76 12.03 11.33 11.89 380,109 +0.27(+2.32%)
Jan 20, 2021 12.27 12.40 11.40 11.62 454,440 -0.51(-4.20%)
Jan 19, 2021 12.02 12.21 11.70 12.13 405,797 +0.54(+4.66%)
Jan 15, 2021 12.28 12.28 11.55 11.59 349,900 -0.76(-6.15%)
Jan 14, 2021 11.68 12.45 11.68 12.35 622,091 +0.86(+7.48%)
Jan 13, 2021 11.58 11.68 11.39 11.49 295,311 -0.10(-0.86%)
Jan 12, 2021 11.37 11.84 11.22 11.59 572,277 +0.34(+3.02%)
Jan 11, 2021 11.08 11.48 11.00 11.25 318,120 +0.06(+0.54%)
Jan 08, 2021 11.51 11.74 10.91 11.19 477,400 -0.13(-1.15%)
Jan 07, 2021 10.95 11.63 10.68 11.32 760,913 +0.54(+5.01%)
Jan 06, 2021 10.13 10.93 10.12 10.78 791,108 +0.66(+6.52%)
Jan 05, 2021 9.830 10.22 9.710 10.12 502,919 +0.29(+2.95%)
Jan 04, 2021 9.800 10.38 9.620 9.830 632,221 +0.26(+2.72%)
Dec 31, 2020 9.570 9.570 9.570 255,973 -0.21(-2.15%)
Dec 30, 2020 9.330 9.870 9.330 9.780 255,973 +0.48(+5.16%)
Dec 29, 2020 9.700 9.730 9.080 9.300 517,348 -0.48(-4.91%)
Dec 28, 2020 9.760 10.09 9.620 9.780 633,028 +0.14(+1.45%)
Dec 24, 2020 10.60 10.61 9.450 9.640 716,400 -0.85(-8.10%)
Dec 23, 2020 10.10 11.26 9.980 10.49 1,645,824 +0.38(+3.76%)
Dec 22, 2020 10.04 10.33 9.860 10.11 384,581 +0.04(+0.40%)
Dec 21, 2020 9.610 10.32 9.600 10.07 562,342 +0.23(+2.34%)
Dec 18, 2020 10.29 10.39 9.840 9.840 1,089,500 -0.40(-3.91%)
Dec 17, 2020 10.22 10.65 9.960 10.24 590,681 +0.05(+0.49%)
Dec 16, 2020 10.36 10.40 9.700 10.19 544,802 -0.08(-0.78%)
Dec 15, 2020 9.630 10.53 9.600 10.27 892,636 +0.66(+6.92%)
Dec 14, 2020 9.190 9.840 9.150 9.605 682,307 +0.49(+5.32%)
Dec 11, 2020 9.390 9.480 8.610 9.120 983,900 -0.34(-3.59%)
Dec 10, 2020 9.580 9.770 9.360 9.460 429,740 -0.08(-0.84%)
Dec 09, 2020 10.75 10.82 9.460 9.540 1,120,431 -1.28(-11.83%)
Dec 08, 2020 9.910 11.65 9.900 10.82 2,023,604 +0.80(+7.98%)
Dec 07, 2020 10.01 10.09 9.500 10.02 518,539 +0.03(+0.30%)
Dec 04, 2020 9.520 10.14 9.500 9.990 520,500 +0.45(+4.72%)
Dec 03, 2020 9.790 9.900 9.520 9.540 233,284 -0.20(-2.05%)
Dec 02, 2020 9.500 9.980 9.280 9.740 482,523 +0.18(+1.88%)
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.