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

Axt Inc (NQ: AXTI )

3.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 28, 2013 2.560 2.780 2.500 2.700 5,234,340 +0.12(+4.65%)
Jun 27, 2013 2.540 2.610 2.520 2.580 0 +0.07(+2.79%)
Jun 26, 2013 2.580 2.580 2.510 2.510 0 -0.05(-1.95%)
Jun 25, 2013 2.510 2.580 2.510 2.560 0 +0.05(+1.99%)
Jun 24, 2013 2.630 2.660 2.510 2.510 0 -0.15(-5.64%)
Jun 21, 2013 2.670 2.670 2.610 2.660 462,264 -0.00(-0.19%)
Jun 20, 2013 2.700 2.744 2.650 2.665 0 -0.08(-2.74%)
Jun 19, 2013 2.760 2.765 2.710 2.740 0 -0.03(-1.08%)
Jun 18, 2013 2.750 2.790 2.740 2.770 0 +0.03(+1.09%)
Jun 17, 2013 2.780 2.780 2.730 2.740 0 -0.01(-0.36%)
Jun 14, 2013 2.780 2.780 2.720 2.750 0 -0.03(-1.08%)
Jun 13, 2013 2.740 2.780 2.720 2.780 82,569 +0.03(+1.09%)
Jun 12, 2013 2.790 2.790 2.750 2.750 120,757 -0.04(-1.43%)
Jun 11, 2013 2.800 2.810 2.750 2.790 108,646 -0.04(-1.41%)
Jun 10, 2013 2.820 2.830 2.800 2.830 0 +0.00(+0.00%)
Jun 07, 2013 2.820 2.830 2.760 2.830 0 +0.00(+0.00%)
Jun 06, 2013 2.810 2.860 2.770 2.830 93,393 +0.03(+1.07%)
Jun 05, 2013 2.820 2.860 2.770 2.800 0 -0.02(-0.71%)
Jun 04, 2013 2.910 2.910 2.810 2.820 0 -0.07(-2.42%)
Jun 03, 2013 2.840 2.910 2.830 2.890 141,084 +0.05(+1.76%)
May 31, 2013 2.860 2.860 2.810 2.840 128,725 -0.04(-1.39%)
May 30, 2013 2.920 2.940 2.840 2.880 110,249 -0.01(-0.35%)
May 29, 2013 2.890 2.910 2.870 2.890 34,626 -0.02(-0.69%)
May 28, 2013 2.910 2.930 2.870 2.910 115,374 +0.06(+2.11%)
May 24, 2013 2.870 2.880 2.810 2.850 0 -0.02(-0.70%)
May 23, 2013 2.860 2.918 2.800 2.870 0 -0.01(-0.35%)
May 22, 2013 2.940 3.040 2.820 2.880 0 -0.05(-1.71%)
May 21, 2013 2.800 2.930 2.780 2.930 0 +0.12(+4.27%)
May 20, 2013 2.750 2.850 2.750 2.810 0 +0.04(+1.44%)
May 17, 2013 2.770 2.780 2.740 2.770 0 +0.02(+0.73%)
May 16, 2013 2.740 2.800 2.700 2.750 103,070 -0.01(-0.36%)
May 15, 2013 2.730 2.810 2.730 2.760 0 +0.01(+0.36%)
May 13, 2013 2.780 2.800 2.740 2.750 0 -0.03(-1.08%)
May 10, 2013 2.760 2.800 2.760 2.780 0 +0.03(+1.09%)
May 09, 2013 2.710 2.780 2.710 2.750 0 +0.01(+0.36%)
May 08, 2013 2.780 2.780 2.700 2.740 0 -0.04(-1.44%)
May 07, 2013 2.780 2.790 2.760 2.780 0 +0.01(+0.36%)
May 06, 2013 2.830 2.830 2.740 2.770 0 -0.05(-1.77%)
May 03, 2013 2.800 2.820 2.760 2.820 0 +0.06(+2.17%)
May 02, 2013 2.770 2.790 2.700 2.760 0 +0.01(+0.36%)
May 01, 2013 2.860 2.880 2.750 2.750 0 -0.12(-4.18%)
Apr 30, 2013 2.940 2.950 2.830 2.870 0 -0.08(-2.71%)
Apr 29, 2013 2.910 2.970 2.870 2.950 244,102 +0.12(+4.24%)
Apr 26, 2013 2.820 2.950 2.790 2.830 181,897 -0.01(-0.35%)
Apr 25, 2013 2.820 2.870 2.780 2.840 115,250 +0.02(+0.71%)
Apr 24, 2013 2.860 2.870 2.770 2.820 45,352 -0.03(-1.05%)
Apr 23, 2013 2.830 2.850 2.760 2.850 56,122 +0.04(+1.42%)
Apr 22, 2013 2.720 2.820 2.700 2.810 127,604 +0.10(+3.69%)
Apr 19, 2013 2.650 2.740 2.650 2.710 111,395 +0.06(+2.26%)
Apr 18, 2013 2.610 2.680 2.590 2.650 123,791 +0.04(+1.53%)
Apr 17, 2013 2.750 2.780 2.590 2.610 343,629 -0.17(-6.12%)
Apr 16, 2013 2.800 2.840 2.750 2.780 96,484 +0.01(+0.36%)
Apr 15, 2013 2.920 2.920 2.760 2.770 123,706 -0.17(-5.78%)
Apr 12, 2013 2.910 2.940 2.860 2.940 81,991 +0.02(+0.68%)
Apr 11, 2013 2.910 2.940 2.860 2.920 74,170 +0.00(+0.00%)
Apr 10, 2013 2.890 2.950 2.890 2.920 111,329 +0.07(+2.46%)
Apr 09, 2013 2.840 2.900 2.800 2.850 121,493 +0.03(+1.06%)
Apr 08, 2013 2.770 2.820 2.750 2.820 103,586 +0.03(+1.08%)
Apr 05, 2013 2.750 2.830 2.750 2.790 48,600 -0.02(-0.71%)
Apr 04, 2013 2.830 2.840 2.800 2.810 147,763 -0.02(-0.71%)
Apr 03, 2013 2.830 2.860 2.780 2.830 154,907 +0.02(+0.71%)
Apr 02, 2013 2.960 2.960 2.800 2.810 218,899 -0.13(-4.42%)
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.