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

Axt Inc (NQ: AXTI )

2.920 +0.080 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 29, 2019 4.370 4.490 4.350 4.450 563,600 +0.12(+2.77%)
Mar 28, 2019 4.430 4.490 4.320 4.330 124,096 -0.11(-2.48%)
Mar 27, 2019 4.410 4.460 4.340 4.440 130,892 +0.03(+0.68%)
Mar 26, 2019 4.450 4.490 4.400 4.410 214,623 -0.01(-0.23%)
Mar 25, 2019 4.350 4.450 4.289 4.420 159,299 +0.07(+1.61%)
Mar 22, 2019 4.370 4.410 4.270 4.350 249,400 -0.05(-1.14%)
Mar 21, 2019 4.460 4.560 4.380 4.400 199,360 -0.06(-1.35%)
Mar 20, 2019 4.540 4.590 4.400 4.460 667,052 -0.08(-1.76%)
Mar 19, 2019 4.450 4.570 4.430 4.540 146,110 +0.10(+2.25%)
Mar 18, 2019 4.530 4.540 4.320 4.440 164,344 -0.07(-1.55%)
Mar 15, 2019 4.440 4.560 4.320 4.510 319,300 +0.12(+2.73%)
Mar 14, 2019 4.550 4.600 4.330 4.390 198,361 -0.15(-3.30%)
Mar 13, 2019 4.540 4.600 4.440 4.540 176,791 +0.06(+1.34%)
Mar 12, 2019 4.270 4.520 4.240 4.480 274,615 +0.21(+4.92%)
Mar 11, 2019 4.220 4.360 4.190 4.270 218,176 +0.08(+1.91%)
Mar 08, 2019 4.150 4.240 4.150 4.190 234,600 +0.00(+0.00%)
Mar 07, 2019 4.250 4.270 4.150 4.190 157,865 -0.06(-1.41%)
Mar 06, 2019 4.300 4.320 4.240 4.250 284,099 -0.07(-1.62%)
Mar 05, 2019 4.380 4.380 4.270 4.320 121,211 -0.07(-1.59%)
Mar 04, 2019 4.300 4.410 4.260 4.390 184,385 +0.10(+2.33%)
Mar 01, 2019 4.510 4.520 4.245 4.290 310,100 -0.17(-3.81%)
Feb 28, 2019 4.260 4.510 4.180 4.460 359,890 +0.19(+4.45%)
Feb 27, 2019 4.370 4.390 4.180 4.270 353,870 -0.13(-2.95%)
Feb 26, 2019 4.380 4.580 4.320 4.400 433,016 +0.01(+0.23%)
Feb 25, 2019 4.380 4.610 4.330 4.390 397,490 +0.07(+1.62%)
Feb 22, 2019 4.080 4.360 4.060 4.320 616,700 +0.21(+5.11%)
Feb 21, 2019 4.250 4.350 3.930 4.110 1,249,137 -0.39(-8.67%)
Feb 20, 2019 4.380 4.520 4.350 4.500 342,240 +0.12(+2.74%)
Feb 19, 2019 4.430 4.560 4.370 4.380 328,684 -0.05(-1.13%)
Feb 15, 2019 4.300 4.520 4.250 4.430 336,100 +0.15(+3.50%)
Feb 14, 2019 4.250 4.350 4.250 4.280 236,294 +0.04(+0.94%)
Feb 13, 2019 4.180 4.280 4.130 4.240 118,218 +0.06(+1.44%)
Feb 12, 2019 4.060 4.200 4.015 4.180 169,934 +0.16(+3.98%)
Feb 11, 2019 4.050 4.070 3.970 4.020 77,340 -0.03(-0.74%)
Feb 08, 2019 4.000 4.070 3.940 4.050 95,400 +0.00(+0.00%)
Feb 07, 2019 4.160 4.195 3.990 4.050 242,684 -0.13(-3.11%)
Feb 06, 2019 4.200 4.280 4.160 4.180 148,396 +0.01(+0.24%)
Feb 05, 2019 4.130 4.260 4.126 4.170 292,615 +0.02(+0.48%)
Feb 04, 2019 4.130 4.180 4.100 4.150 175,172 +0.01(+0.24%)
Feb 01, 2019 4.110 4.160 4.050 4.140 170,300 +0.03(+0.73%)
Jan 31, 2019 4.110 4.318 4.060 4.110 211,799 +0.00(+0.00%)
Jan 30, 2019 3.970 4.120 3.920 4.110 231,071 +0.18(+4.58%)
Jan 29, 2019 4.040 4.040 3.900 3.930 200,258 -0.10(-2.48%)
Jan 28, 2019 4.040 4.070 3.900 4.030 213,377 -0.11(-2.66%)
Jan 25, 2019 4.200 4.260 4.130 4.140 306,700 -0.04(-0.96%)
Jan 24, 2019 3.960 4.190 3.920 4.180 245,559 +0.25(+6.36%)
Jan 23, 2019 3.920 3.970 3.860 3.930 271,045 +0.00(+0.00%)
Jan 22, 2019 3.980 4.010 3.850 3.930 239,699 -0.07(-1.75%)
Jan 18, 2019 3.960 4.050 3.915 4.000 308,800 +0.08(+2.04%)
Jan 17, 2019 3.890 3.990 3.850 3.920 231,869 +0.00(+0.00%)
Jan 16, 2019 3.990 4.020 3.900 3.920 258,713 -0.08(-2.00%)
Jan 15, 2019 3.910 4.090 3.900 4.000 514,137 +0.10(+2.56%)
Jan 14, 2019 4.170 4.170 3.700 3.900 931,764 -0.63(-13.91%)
Jan 11, 2019 4.590 4.630 4.500 4.530 132,500 -0.07(-1.52%)
Jan 10, 2019 4.530 4.680 4.510 4.600 174,837 +0.06(+1.32%)
Jan 09, 2019 4.490 4.620 4.480 4.540 223,862 +0.09(+2.02%)
Jan 08, 2019 4.410 4.537 4.330 4.450 218,038 +0.06(+1.37%)
Jan 07, 2019 4.260 4.450 4.220 4.390 275,478 +0.11(+2.57%)
Jan 04, 2019 4.150 4.340 4.130 4.280 283,200 +0.13(+3.13%)
Jan 03, 2019 4.430 4.430 4.100 4.150 918,411 -0.35(-7.78%)
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.