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

Axt Inc (NQ: AXTI )

3.010 +0.090 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2023 2.000 2.095 1.981 1.990 362,649 -0.04(-1.97%)
Oct 30, 2023 2.090 2.095 2.010 2.030 128,190 -0.04(-1.93%)
Oct 27, 2023 2.090 2.120 2.060 2.070 192,528 -0.01(-0.48%)
Oct 26, 2023 2.120 2.160 2.080 2.080 393,136 -0.06(-2.80%)
Oct 25, 2023 2.210 2.210 2.125 2.140 248,356 -0.07(-3.17%)
Oct 24, 2023 2.280 2.280 2.155 2.210 257,148 -0.04(-1.78%)
Oct 23, 2023 2.250 2.290 2.230 2.250 118,086 +0.01(+0.45%)
Oct 20, 2023 2.300 2.310 2.210 2.240 167,556 -0.04(-1.75%)
Oct 19, 2023 2.290 2.325 2.260 2.280 146,446 +0.00(+0.00%)
Oct 18, 2023 2.330 2.330 2.255 2.280 200,792 -0.06(-2.56%)
Oct 17, 2023 2.350 2.379 2.320 2.340 156,627 -0.01(-0.43%)
Oct 16, 2023 2.320 2.380 2.309 2.350 200,871 +0.02(+0.86%)
Oct 13, 2023 2.430 2.430 2.300 2.330 105,302 -0.11(-4.51%)
Oct 12, 2023 2.490 2.495 2.420 2.440 150,042 -0.05(-2.01%)
Oct 11, 2023 2.510 2.543 2.450 2.490 155,956 +0.01(+0.40%)
Oct 10, 2023 2.420 2.510 2.410 2.480 94,389 +0.05(+2.06%)
Oct 09, 2023 2.470 2.470 2.397 2.430 126,976 -0.06(-2.41%)
Oct 06, 2023 2.500 2.500 2.435 2.490 78,792 -0.01(-0.40%)
Oct 05, 2023 2.500 2.525 2.490 2.500 134,452 -0.01(-0.40%)
Oct 04, 2023 2.390 2.520 2.385 2.510 101,663 +0.11(+4.58%)
Oct 03, 2023 2.390 2.418 2.361 2.400 120,051 +0.01(+0.42%)
Oct 02, 2023 2.410 2.410 2.370 2.390 109,089 -0.01(-0.42%)
Sep 29, 2023 2.380 2.450 2.350 2.400 589,393 +0.05(+2.13%)
Sep 28, 2023 2.350 2.380 2.325 2.350 113,116 +0.01(+0.43%)
Sep 27, 2023 2.350 2.365 2.310 2.340 88,035 +0.04(+1.74%)
Sep 26, 2023 2.360 2.360 2.280 2.300 218,947 -0.07(-2.95%)
Sep 25, 2023 2.330 2.370 2.330 2.370 86,831 +0.02(+0.85%)
Sep 22, 2023 2.370 2.380 2.325 2.350 146,862 +0.01(+0.43%)
Sep 21, 2023 2.320 2.355 2.290 2.340 219,693 +0.02(+0.86%)
Sep 20, 2023 2.320 2.350 2.300 2.320 184,909 +0.00(+0.00%)
Sep 19, 2023 2.320 2.350 2.295 2.320 115,430 +0.00(+0.00%)
Sep 18, 2023 2.330 2.340 2.290 2.320 116,648 +0.00(+0.00%)
Sep 15, 2023 2.340 2.370 2.310 2.320 252,992 -0.06(-2.52%)
Sep 14, 2023 2.350 2.410 2.350 2.380 105,989 +0.01(+0.42%)
Sep 13, 2023 2.420 2.420 2.360 2.370 156,081 -0.03(-1.25%)
Sep 12, 2023 2.400 2.417 2.370 2.400 114,602 -0.01(-0.41%)
Sep 11, 2023 2.380 2.425 2.363 2.410 112,901 +0.04(+1.69%)
Sep 08, 2023 2.410 2.410 2.322 2.370 204,024 -0.01(-0.63%)
Sep 07, 2023 2.510 2.560 2.360 2.385 275,005 -0.18(-6.84%)
Sep 06, 2023 2.560 2.630 2.510 2.560 161,868 +0.01(+0.39%)
Sep 05, 2023 2.590 2.610 2.530 2.550 113,607 -0.09(-3.41%)
Sep 01, 2023 2.610 2.660 2.600 2.640 141,081 +0.04(+1.54%)
Aug 31, 2023 2.540 2.610 2.520 2.600 123,834 +0.04(+1.56%)
Aug 30, 2023 2.510 2.580 2.480 2.560 120,453 +0.02(+0.79%)
Aug 29, 2023 2.390 2.560 2.370 2.540 251,943 +0.14(+5.83%)
Aug 28, 2023 2.290 2.410 2.290 2.400 223,943 +0.12(+5.26%)
Aug 25, 2023 2.250 2.310 2.200 2.280 507,714 +0.03(+1.33%)
Aug 24, 2023 2.400 2.400 2.220 2.250 312,523 -0.13(-5.46%)
Aug 23, 2023 2.410 2.430 2.350 2.380 296,252 -0.02(-0.83%)
Aug 22, 2023 2.470 2.470 2.370 2.400 188,953 +0.00(+0.00%)
Aug 21, 2023 2.310 2.420 2.300 2.400 119,723 +0.06(+2.56%)
Aug 18, 2023 2.350 2.380 2.270 2.340 552,566 -0.04(-1.68%)
Aug 17, 2023 2.430 2.430 2.370 2.380 87,895 -0.05(-2.06%)
Aug 16, 2023 2.420 2.460 2.410 2.430 177,635 +0.02(+0.83%)
Aug 15, 2023 2.530 2.550 2.390 2.410 441,763 -0.14(-5.49%)
Aug 14, 2023 2.610 2.610 2.540 2.550 209,970 -0.05(-1.92%)
Aug 11, 2023 2.660 2.660 2.590 2.600 179,166 -0.06(-2.26%)
Aug 10, 2023 2.580 2.690 2.570 2.660 248,808 +0.08(+3.10%)
Aug 09, 2023 2.670 2.680 2.560 2.580 409,817 -0.10(-3.73%)
Aug 08, 2023 2.720 2.731 2.625 2.680 240,551 -0.07(-2.55%)
Aug 07, 2023 2.940 2.940 2.670 2.750 485,916 -0.17(-5.82%)
Aug 04, 2023 2.860 3.034 2.680 2.920 570,106 -0.04(-1.35%)
Aug 03, 2023 2.950 3.098 2.930 2.960 329,664 -0.03(-1.00%)
Aug 02, 2023 3.040 3.040 2.870 2.990 466,146 -0.09(-2.92%)
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.