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

Axt Inc (NQ: AXTI )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 28, 2012 3.450 3.470 3.380 3.380 220,074 -0.10(-2.87%)
Sep 27, 2012 3.400 3.510 3.390 3.480 181,263 +0.10(+2.96%)
Sep 26, 2012 3.470 3.470 3.271 3.380 409,843 -0.09(-2.59%)
Sep 25, 2012 3.470 3.570 3.440 3.470 350,443 +0.01(+0.29%)
Sep 24, 2012 3.450 3.475 3.400 3.460 279,642 -0.01(-0.29%)
Sep 21, 2012 3.130 3.500 3.080 3.470 2,147,450 +0.39(+12.66%)
Sep 20, 2012 3.100 3.140 3.060 3.080 96,090 -0.04(-1.28%)
Sep 19, 2012 3.160 3.170 3.100 3.120 193,405 -0.01(-0.32%)
Sep 18, 2012 3.050 3.150 3.050 3.130 212,961 +0.07(+2.29%)
Sep 17, 2012 3.030 3.080 3.030 3.060 146,782 +0.02(+0.66%)
Sep 14, 2012 3.070 3.120 3.020 3.040 180,233 -0.03(-0.98%)
Sep 13, 2012 3.070 3.120 3.020 3.070 201,209 -0.07(-2.23%)
Sep 12, 2012 3.110 3.150 3.060 3.140 147,636 +0.05(+1.62%)
Sep 11, 2012 3.220 3.280 3.080 3.090 148,416 -0.14(-4.33%)
Sep 10, 2012 3.290 3.340 3.205 3.230 359,309 -0.07(-2.12%)
Sep 07, 2012 3.300 3.330 3.230 3.300 225,178 +0.02(+0.61%)
Sep 06, 2012 3.310 3.370 3.260 3.280 208,811 -0.03(-0.91%)
Sep 05, 2012 3.370 3.370 3.290 3.310 164,119 -0.05(-1.49%)
Sep 04, 2012 3.350 3.360 3.230 3.360 160,595 +0.01(+0.30%)
Aug 31, 2012 3.220 3.360 3.170 3.350 91,221 +0.15(+4.69%)
Aug 30, 2012 3.220 3.220 3.170 3.200 85,670 -0.04(-1.23%)
Aug 29, 2012 3.260 3.260 3.180 3.240 38,301 +0.06(+1.89%)
Aug 27, 2012 3.270 3.300 3.140 3.180 126,197 -0.08(-2.45%)
Aug 24, 2012 3.250 3.290 3.240 3.260 112,824 +0.01(+0.31%)
Aug 23, 2012 3.267 3.290 3.250 3.250 50,505 -0.02(-0.61%)
Aug 22, 2012 3.250 3.350 3.250 3.270 76,846 +0.03(+0.93%)
Aug 21, 2012 3.280 3.430 3.240 3.240 196,650 -0.04(-1.22%)
Aug 20, 2012 3.190 3.290 3.110 3.280 177,217 +0.07(+2.18%)
Aug 17, 2012 3.100 3.240 3.100 3.210 180,221 +0.12(+3.88%)
Aug 16, 2012 3.250 3.290 3.060 3.090 338,233 -0.14(-4.33%)
Aug 15, 2012 3.150 3.270 3.150 3.230 274,235 +0.07(+2.22%)
Aug 14, 2012 3.190 3.300 3.150 3.160 251,679 +0.01(+0.32%)
Aug 13, 2012 3.170 3.180 3.040 3.150 140,618 -0.01(-0.32%)
Aug 10, 2012 2.990 3.200 2.980 3.160 345,212 +0.17(+5.69%)
Aug 09, 2012 2.800 3.020 2.800 2.990 201,649 +0.19(+6.79%)
Aug 08, 2012 2.850 2.850 2.790 2.800 428,810 -0.07(-2.44%)
Aug 07, 2012 2.880 2.970 2.850 2.870 527,310 +0.02(+0.70%)
Aug 06, 2012 2.800 2.948 2.800 2.850 535,074 +0.06(+2.15%)
Aug 03, 2012 2.850 2.850 2.750 2.790 675,900 +0.03(+1.09%)
Aug 02, 2012 3.370 3.370 2.750 2.760 1,488,946 -0.67(-19.53%)
Aug 01, 2012 3.500 3.600 3.420 3.430 343,095 -0.06(-1.72%)
Jul 31, 2012 3.480 3.580 3.440 3.490 291,254 -0.02(-0.57%)
Jul 30, 2012 3.530 3.570 3.500 3.510 175,630 -0.01(-0.28%)
Jul 27, 2012 3.460 3.530 3.420 3.520 200,381 +0.12(+3.53%)
Jul 26, 2012 3.500 3.500 3.400 3.400 197,602 -0.01(-0.29%)
Jul 25, 2012 3.400 3.470 3.370 3.410 115,112 +0.03(+0.89%)
Jul 24, 2012 3.510 3.550 3.350 3.380 193,934 -0.10(-2.87%)
Jul 23, 2012 3.650 3.650 3.480 3.480 333,937 -0.24(-6.45%)
Jul 20, 2012 3.780 3.790 3.720 3.720 110,485 -0.07(-1.85%)
Jul 19, 2012 3.960 3.970 3.775 3.790 481,530 -0.19(-4.77%)
Jul 18, 2012 3.930 4.050 3.930 3.980 63,887 +0.06(+1.53%)
Jul 17, 2012 3.970 3.990 3.880 3.920 57,774 -0.02(-0.51%)
Jul 16, 2012 3.930 3.970 3.850 3.940 32,399 -0.01(-0.25%)
Jul 13, 2012 3.840 3.990 3.840 3.950 56,034 +0.12(+3.13%)
Jul 12, 2012 3.890 3.950 3.810 3.830 87,169 -0.10(-2.54%)
Jul 11, 2012 3.930 3.955 3.890 3.930 71,828 +0.00(+0.00%)
Jul 10, 2012 3.990 4.020 3.870 3.930 75,363 -0.05(-1.26%)
Jul 09, 2012 4.000 4.000 3.870 3.980 39,232 -0.01(-0.25%)
Jul 06, 2012 4.020 4.080 3.940 3.990 65,575 -0.07(-1.72%)
Jul 05, 2012 4.110 4.110 3.990 4.060 66,347 -0.05(-1.22%)
Jul 03, 2012 4.060 4.140 4.030 4.110 120,930 +0.06(+1.48%)
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.