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

Axt Inc (NQ: AXTI )

2.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jun 29, 2012 3.910 3.970 3.840 3.950 137,077 +0.15(+3.95%)
Jun 28, 2012 3.950 4.010 3.750 3.800 257,719 -0.22(-5.47%)
Jun 27, 2012 3.990 4.060 3.920 4.020 246,876 +0.03(+0.75%)
Jun 26, 2012 3.980 4.050 3.900 3.990 175,186 -0.01(-0.25%)
Jun 25, 2012 3.830 4.010 3.720 4.000 170,082 +0.09(+2.30%)
Jun 22, 2012 3.780 3.910 3.770 3.910 813,397 +0.16(+4.27%)
Jun 21, 2012 3.920 3.920 3.750 3.750 117,844 -0.16(-4.09%)
Jun 20, 2012 3.880 3.930 3.850 3.910 109,845 +0.05(+1.30%)
Jun 19, 2012 3.800 3.900 3.800 3.860 113,060 +0.08(+2.12%)
Jun 18, 2012 3.740 3.870 3.740 3.780 126,380 +0.02(+0.53%)
Jun 15, 2012 3.800 3.850 3.760 3.760 182,969 -0.06(-1.57%)
Jun 14, 2012 3.800 3.850 3.680 3.820 167,377 +0.03(+0.79%)
Jun 13, 2012 3.930 3.990 3.759 3.790 178,978 -0.16(-4.05%)
Jun 12, 2012 3.800 3.950 3.750 3.950 143,433 +0.18(+4.77%)
Jun 11, 2012 4.100 4.100 3.760 3.770 137,959 -0.27(-6.68%)
Jun 08, 2012 3.960 4.060 3.900 4.040 73,380 +0.06(+1.51%)
Jun 07, 2012 4.080 4.110 3.960 3.980 243,859 -0.04(-1.00%)
Jun 06, 2012 3.850 4.100 3.810 4.020 374,721 +0.34(+9.24%)
Jun 05, 2012 3.600 3.810 3.600 3.680 147,314 +0.08(+2.22%)
Jun 04, 2012 3.670 3.750 3.550 3.600 158,997 -0.07(-1.91%)
Jun 01, 2012 3.790 3.850 3.650 3.670 144,888 -0.18(-4.68%)
May 31, 2012 3.810 3.890 3.800 3.850 204,819 +0.04(+1.05%)
May 30, 2012 3.830 3.900 3.800 3.810 131,671 -0.08(-2.06%)
May 29, 2012 3.850 3.930 3.790 3.890 131,917 +0.08(+2.10%)
May 25, 2012 3.800 3.860 3.770 3.810 83,046 +0.00(+0.00%)
May 24, 2012 3.890 3.910 3.750 3.810 187,782 -0.09(-2.31%)
May 23, 2012 3.770 3.920 3.750 3.900 127,621 +0.09(+2.36%)
May 22, 2012 3.930 4.000 3.760 3.810 200,129 -0.13(-3.30%)
May 21, 2012 3.820 3.990 3.810 3.940 471,075 +0.13(+3.41%)
May 18, 2012 3.760 3.880 3.760 3.810 161,012 +0.04(+1.06%)
May 17, 2012 3.900 3.950 3.760 3.770 207,917 -0.11(-2.84%)
May 16, 2012 3.930 3.980 3.870 3.880 156,122 -0.02(-0.51%)
May 15, 2012 3.850 3.980 3.830 3.900 188,566 +0.05(+1.30%)
May 14, 2012 4.000 4.020 3.830 3.850 317,870 -0.17(-4.23%)
May 11, 2012 4.090 4.180 4.010 4.020 135,108 -0.11(-2.66%)
May 10, 2012 4.200 4.200 4.060 4.130 108,177 -0.03(-0.72%)
May 09, 2012 4.110 4.200 4.030 4.160 199,800 -0.03(-0.72%)
May 08, 2012 4.140 4.240 4.100 4.190 338,130 +0.02(+0.48%)
May 07, 2012 4.020 4.260 4.020 4.170 385,351 +0.12(+2.84%)
May 04, 2012 4.050 4.130 4.010 4.055 359,937 -0.00(-0.12%)
May 03, 2012 4.700 4.700 3.965 4.060 1,477,134 -0.99(-19.60%)
May 02, 2012 5.020 5.090 4.900 5.050 419,449 +0.01(+0.20%)
May 01, 2012 5.070 5.120 5.010 5.040 372,269 -0.05(-0.98%)
Apr 30, 2012 5.110 5.230 5.080 5.090 191,014 -0.06(-1.17%)
Apr 27, 2012 5.140 5.170 4.980 5.150 398,225 +0.00(+0.00%)
Apr 26, 2012 5.450 5.450 4.970 5.150 1,223,885 -0.92(-15.16%)
Apr 25, 2012 5.940 6.171 5.940 6.070 166,251 +0.22(+3.76%)
Apr 24, 2012 5.800 5.910 5.760 5.850 136,613 +0.05(+0.95%)
Apr 23, 2012 5.870 5.960 5.730 5.795 290,685 -0.22(-3.74%)
Apr 20, 2012 6.220 6.220 6.000 6.020 196,333 -0.11(-1.79%)
Apr 19, 2012 6.380 6.450 6.040 6.130 193,049 -0.22(-3.46%)
Apr 18, 2012 6.320 6.470 6.260 6.350 188,133 -0.05(-0.78%)
Apr 17, 2012 6.280 6.530 6.240 6.400 284,907 +0.21(+3.39%)
Apr 16, 2012 6.000 6.250 5.950 6.190 249,266 +0.19(+3.17%)
Apr 13, 2012 6.100 6.100 5.920 6.000 162,858 -0.14(-2.28%)
Apr 12, 2012 5.890 6.290 5.890 6.140 397,007 +0.25(+4.24%)
Apr 11, 2012 5.710 6.030 5.660 5.890 207,356 +0.26(+4.62%)
Apr 10, 2012 5.840 6.000 5.560 5.630 409,384 -0.21(-3.60%)
Apr 09, 2012 5.790 5.990 5.711 5.840 235,976 -0.15(-2.50%)
Apr 05, 2012 5.980 6.080 5.900 5.990 223,810 +0.00(+0.00%)
Apr 04, 2012 6.130 6.130 5.850 5.990 533,979 -0.23(-3.70%)
Apr 03, 2012 6.320 6.500 6.200 6.220 155,173 -0.11(-1.74%)
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.