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

Axt Inc (NQ: AXTI )

2.770 -0.170 (-5.78%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 31, 2020 2.970 3.215 2.950 3.210 377,870 +0.29(+9.93%)
Mar 30, 2020 2.780 2.960 2.660 2.920 225,988 +0.14(+5.04%)
Mar 27, 2020 2.840 2.970 2.690 2.780 693,100 -0.22(-7.33%)
Mar 26, 2020 2.710 3.000 2.690 3.000 300,840 +0.31(+11.52%)
Mar 25, 2020 2.740 2.780 2.600 2.690 230,303 -0.06(-2.18%)
Mar 24, 2020 2.550 2.772 2.550 2.750 600,599 +0.28(+11.34%)
Mar 23, 2020 2.570 2.730 2.370 2.470 710,828 -0.03(-1.20%)
Mar 20, 2020 2.300 2.500 2.250 2.500 463,700 +0.25(+11.11%)
Mar 19, 2020 1.940 2.250 1.910 2.250 1,013,966 +0.36(+19.05%)
Mar 18, 2020 1.910 2.040 1.870 1.890 452,359 -0.18(-8.70%)
Mar 17, 2020 1.980 2.190 1.860 2.070 526,275 +0.17(+8.95%)
Mar 16, 2020 2.210 2.280 1.850 1.900 420,547 -0.44(-18.80%)
Mar 13, 2020 2.550 2.640 2.290 2.340 371,500 -0.09(-3.70%)
Mar 12, 2020 2.710 2.790 2.310 2.430 283,301 -0.47(-16.21%)
Mar 11, 2020 2.980 3.019 2.807 2.900 284,598 -0.21(-6.75%)
Mar 10, 2020 3.130 3.190 2.950 3.110 180,959 +0.08(+2.64%)
Mar 09, 2020 3.110 3.170 2.970 3.030 177,496 -0.27(-8.18%)
Mar 06, 2020 3.330 3.430 3.200 3.300 185,900 -0.20(-5.71%)
Mar 05, 2020 3.550 3.623 3.440 3.500 217,312 -0.17(-4.63%)
Mar 04, 2020 3.470 3.700 3.380 3.670 158,901 +0.25(+7.31%)
Mar 03, 2020 3.450 3.520 3.370 3.420 130,361 -0.01(-0.29%)
Mar 02, 2020 3.490 3.500 3.310 3.430 153,257 -0.05(-1.44%)
Feb 28, 2020 3.250 3.490 3.250 3.480 177,100 +0.09(+2.65%)
Feb 27, 2020 3.360 3.560 3.350 3.390 157,828 -0.10(-2.87%)
Feb 26, 2020 3.510 3.560 3.420 3.490 77,174 +0.02(+0.58%)
Feb 25, 2020 3.610 3.620 3.460 3.470 209,497 -0.12(-3.34%)
Feb 24, 2020 3.550 3.650 3.430 3.590 284,234 -0.18(-4.77%)
Feb 21, 2020 4.030 4.050 3.750 3.770 286,000 -0.23(-5.75%)
Feb 20, 2020 4.150 4.200 3.935 4.000 429,679 -0.06(-1.48%)
Feb 19, 2020 3.880 4.090 3.830 4.060 230,267 +0.20(+5.18%)
Feb 18, 2020 4.040 4.120 3.850 3.860 273,609 -0.20(-4.93%)
Feb 14, 2020 4.100 4.170 4.000 4.060 84,900 -0.03(-0.73%)
Feb 13, 2020 4.190 4.230 4.060 4.090 116,883 -0.19(-4.44%)
Feb 12, 2020 4.140 4.310 4.140 4.280 141,583 +0.12(+3.01%)
Feb 11, 2020 4.110 4.220 4.100 4.155 154,351 +0.06(+1.34%)
Feb 10, 2020 4.030 4.160 3.970 4.100 96,346 +0.05(+1.23%)
Feb 07, 2020 4.080 4.120 3.950 4.050 106,900 -0.06(-1.46%)
Feb 06, 2020 4.200 4.200 4.075 4.110 97,335 -0.06(-1.44%)
Feb 05, 2020 4.080 4.190 4.050 4.170 183,816 +0.17(+4.25%)
Feb 04, 2020 4.010 4.160 3.920 4.000 158,687 +0.09(+2.30%)
Feb 03, 2020 3.900 3.950 3.840 3.910 171,766 +0.01(+0.26%)
Jan 31, 2020 4.240 4.240 3.850 3.900 471,000 -0.39(-9.09%)
Jan 30, 2020 4.380 4.420 4.240 4.290 238,194 -0.12(-2.72%)
Jan 29, 2020 4.370 4.440 4.340 4.410 277,153 +0.03(+0.68%)
Jan 28, 2020 4.450 4.460 4.350 4.380 142,462 +0.01(+0.23%)
Jan 27, 2020 4.380 4.470 4.290 4.370 537,651 -0.16(-3.53%)
Jan 24, 2020 4.570 4.690 4.480 4.530 127,300 -0.01(-0.22%)
Jan 23, 2020 4.560 4.580 4.460 4.540 177,967 -0.02(-0.44%)
Jan 22, 2020 4.510 4.620 4.490 4.560 185,404 +0.07(+1.56%)
Jan 21, 2020 4.900 4.900 4.480 4.490 314,601 -0.41(-8.37%)
Jan 17, 2020 4.720 4.920 4.715 4.900 441,500 +0.20(+4.26%)
Jan 16, 2020 4.450 4.740 4.390 4.700 363,262 +0.37(+8.55%)
Jan 15, 2020 4.300 4.390 4.250 4.330 236,277 +0.02(+0.46%)
Jan 14, 2020 4.260 4.380 4.260 4.310 89,587 +0.04(+0.94%)
Jan 13, 2020 4.230 4.320 4.230 4.270 145,426 +0.02(+0.47%)
Jan 10, 2020 4.220 4.300 4.220 4.250 112,400 +0.01(+0.24%)
Jan 09, 2020 4.340 4.380 4.240 4.240 143,184 -0.08(-1.85%)
Jan 08, 2020 4.420 4.550 4.240 4.320 228,826 -0.14(-3.14%)
Jan 07, 2020 4.630 4.760 4.450 4.460 328,835 -0.15(-3.25%)
Jan 06, 2020 4.480 4.630 4.400 4.610 203,591 +0.11(+2.44%)
Jan 03, 2020 4.400 4.540 4.310 4.500 429,300 +0.07(+1.58%)
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.