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

Axt Inc (NQ: AXTI )

3.005 -0.025 (-0.83%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 30, 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 30, 2008 2.040 2.090 1.860 1.880 332,204 -0.21(-10.05%)
Sep 29, 2008 2.160 2.170 1.850 2.090 134,113 -0.10(-4.57%)
Sep 26, 2008 2.160 2.190 2.100 2.190 60,684 +0.03(+1.39%)
Sep 25, 2008 2.120 2.230 2.120 2.160 97,308 +0.05(+2.37%)
Sep 24, 2008 2.170 2.250 2.100 2.110 185,731 -0.05(-2.31%)
Sep 23, 2008 2.160 2.230 2.090 2.160 92,680 -0.01(-0.46%)
Sep 22, 2008 2.340 2.350 2.080 2.170 128,490 -0.17(-7.26%)
Sep 19, 2008 2.190 2.390 2.180 2.340 194,379 +0.18(+8.33%)
Sep 18, 2008 2.250 2.380 1.990 2.160 225,688 -0.07(-3.14%)
Sep 17, 2008 2.650 2.650 2.230 2.230 186,831 -0.43(-16.17%)
Sep 16, 2008 2.830 2.860 2.620 2.660 183,448 -0.25(-8.59%)
Sep 15, 2008 3.110 3.110 2.810 2.910 66,763 -0.24(-7.62%)
Sep 12, 2008 3.160 3.210 3.130 3.150 47,312 -0.08(-2.48%)
Sep 11, 2008 3.260 3.310 3.140 3.230 72,738 -0.04(-1.22%)
Sep 10, 2008 3.410 3.420 3.250 3.270 22,767 -0.14(-4.11%)
Sep 09, 2008 3.420 3.460 3.400 3.410 20,900 -0.13(-3.67%)
Sep 08, 2008 3.620 3.690 3.290 3.540 53,819 -0.03(-0.84%)
Sep 05, 2008 3.660 3.660 3.330 3.570 36,677 -0.07(-1.92%)
Sep 04, 2008 3.660 3.660 3.600 3.640 45,919 -0.08(-2.15%)
Sep 03, 2008 3.650 3.820 3.640 3.720 54,457 +0.03(+0.81%)
Sep 02, 2008 3.620 3.730 3.620 3.690 51,772 +0.08(+2.22%)
Aug 29, 2008 3.580 3.710 3.490 3.610 68,703 +0.02(+0.56%)
Aug 28, 2008 3.400 3.750 3.400 3.590 78,969 +0.19(+5.59%)
Aug 27, 2008 3.350 3.400 3.340 3.400 68,920 +0.06(+1.80%)
Aug 26, 2008 3.320 3.390 3.300 3.340 53,411 -0.02(-0.60%)
Aug 25, 2008 3.380 3.390 3.320 3.360 18,729 +0.02(+0.60%)
Aug 22, 2008 3.160 3.390 3.160 3.340 28,306 +0.15(+4.70%)
Aug 21, 2008 3.210 3.300 3.090 3.190 50,543 -0.07(-2.15%)
Aug 20, 2008 3.390 3.390 3.170 3.260 124,888 -0.13(-3.83%)
Aug 19, 2008 3.410 3.410 3.370 3.390 37,263 -0.01(-0.29%)
Aug 18, 2008 3.420 3.450 3.310 3.400 30,239 -0.09(-2.58%)
Aug 15, 2008 3.510 3.530 3.440 3.490 57,371 +0.01(+0.29%)
Aug 14, 2008 3.550 3.690 3.370 3.480 106,079 -0.04(-1.14%)
Aug 13, 2008 3.690 3.740 3.500 3.520 69,773 -0.18(-4.86%)
Aug 12, 2008 3.660 3.700 3.520 3.700 102,324 +0.03(+0.82%)
Aug 11, 2008 3.600 3.690 3.560 3.670 106,896 +0.09(+2.51%)
Aug 08, 2008 3.690 3.690 3.490 3.580 209,496 -0.11(-2.98%)
Aug 07, 2008 3.690 3.750 3.690 3.690 51,425 -0.05(-1.34%)
Aug 06, 2008 3.800 3.800 3.650 3.740 40,946 -0.09(-2.35%)
Aug 05, 2008 3.910 3.920 3.770 3.830 44,494 -0.11(-2.79%)
Aug 04, 2008 3.970 3.980 3.860 3.940 57,895 -0.03(-0.76%)
Aug 01, 2008 3.940 4.000 3.750 3.970 104,904 +0.05(+1.28%)
Jul 31, 2008 3.620 4.000 3.380 3.920 620,701 -0.17(-4.16%)
Jul 30, 2008 4.080 4.160 4.050 4.090 119,513 -0.01(-0.24%)
Jul 29, 2008 4.100 4.280 4.060 4.100 60,807 +0.02(+0.49%)
Jul 28, 2008 4.210 4.210 4.020 4.080 64,257 -0.08(-1.92%)
Jul 25, 2008 4.260 4.260 4.120 4.160 14,850 -0.01(-0.24%)
Jul 24, 2008 4.320 4.350 4.090 4.170 65,846 -0.10(-2.34%)
Jul 23, 2008 4.270 4.500 4.270 4.270 36,322 -0.13(-2.95%)
Jul 22, 2008 4.440 4.480 4.310 4.400 39,719 -0.04(-0.90%)
Jul 21, 2008 4.550 4.550 4.370 4.440 45,509 -0.05(-1.11%)
Jul 18, 2008 4.440 4.540 4.440 4.490 40,584 +0.03(+0.67%)
Jul 17, 2008 4.410 4.540 4.260 4.460 90,449 +0.04(+0.90%)
Jul 16, 2008 4.390 4.470 4.240 4.420 51,246 -0.03(-0.67%)
Jul 15, 2008 4.640 4.690 4.450 4.450 41,942 -0.27(-5.72%)
Jul 14, 2008 4.680 4.760 4.680 4.720 95,001 +0.02(+0.43%)
Jul 11, 2008 4.610 4.740 4.580 4.700 72,739 +0.09(+1.95%)
Jul 10, 2008 4.550 4.610 4.440 4.610 65,553 +0.10(+2.22%)
Jul 09, 2008 4.710 4.710 4.450 4.510 157,293 +0.06(+1.46%)
Jul 08, 2008 4.210 4.480 4.190 4.445 89,699 +0.25(+6.09%)
Jul 07, 2008 4.140 4.260 4.030 4.190 103,992 +0.00(+0.00%)
Jul 04, 2008 4.250 4.250 4.050 4.190 24,519 +0.00(+0.00%)
Jul 03, 2008 4.250 4.250 4.050 4.190 24,519 -0.06(-1.41%)
Jul 02, 2008 4.040 4.250 3.900 4.250 143,853 +0.25(+6.25%)
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.