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

Axt Inc (NQ: AXTI )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2011 4.100 4.210 4.020 4.190 375,607 +0.22(+5.54%)
Nov 29, 2011 4.020 4.020 3.900 3.970 227,534 -0.05(-1.24%)
Nov 28, 2011 3.870 4.070 3.850 4.020 310,583 +0.28(+7.49%)
Nov 25, 2011 3.780 3.820 3.690 3.740 290,940 -0.06(-1.58%)
Nov 23, 2011 3.880 3.959 3.750 3.800 197,142 -0.14(-3.55%)
Nov 22, 2011 3.970 4.040 3.900 3.940 203,082 -0.04(-1.01%)
Nov 21, 2011 4.160 4.160 3.910 3.980 400,847 -0.28(-6.57%)
Nov 18, 2011 4.420 4.450 4.240 4.260 346,673 -0.16(-3.62%)
Nov 17, 2011 4.550 4.610 4.370 4.420 292,895 -0.13(-2.86%)
Nov 16, 2011 4.530 4.680 4.530 4.550 165,712 -0.03(-0.66%)
Nov 15, 2011 4.550 4.620 4.440 4.580 319,105 +0.02(+0.44%)
Nov 14, 2011 4.690 4.720 4.520 4.560 251,430 -0.17(-3.59%)
Nov 11, 2011 4.570 4.750 4.521 4.730 249,697 +0.23(+5.11%)
Nov 10, 2011 4.650 4.650 4.450 4.500 312,893 -0.07(-1.53%)
Nov 09, 2011 4.640 4.740 4.560 4.570 359,203 -0.22(-4.59%)
Nov 08, 2011 4.780 4.900 4.730 4.790 606,506 +0.06(+1.27%)
Nov 07, 2011 4.700 4.750 4.570 4.730 305,394 +0.04(+0.85%)
Nov 04, 2011 4.470 4.740 4.440 4.690 456,581 +0.18(+3.99%)
Nov 03, 2011 4.750 4.750 4.470 4.510 582,656 -0.17(-3.63%)
Nov 02, 2011 4.570 4.700 4.520 4.680 569,402 +0.19(+4.23%)
Nov 01, 2011 4.540 4.550 4.350 4.490 665,753 -0.21(-4.47%)
Oct 31, 2011 4.810 4.870 4.650 4.700 440,336 -0.09(-1.88%)
Oct 28, 2011 4.640 4.940 4.630 4.790 815,861 +0.19(+4.13%)
Oct 27, 2011 4.960 4.989 4.310 4.600 3,876,628 -1.32(-22.30%)
Oct 26, 2011 5.640 5.970 5.540 5.920 658,388 +0.37(+6.67%)
Oct 25, 2011 5.830 5.840 5.540 5.550 353,052 -0.33(-5.61%)
Oct 24, 2011 5.390 5.940 5.381 5.880 469,145 +0.54(+10.11%)
Oct 21, 2011 5.360 5.400 5.207 5.340 249,357 +0.11(+2.10%)
Oct 20, 2011 5.120 5.260 4.970 5.230 263,199 +0.11(+2.15%)
Oct 19, 2011 5.380 5.450 5.100 5.120 273,147 -0.27(-5.01%)
Oct 18, 2011 5.350 5.420 5.210 5.390 274,356 +0.06(+1.13%)
Oct 17, 2011 5.320 5.520 5.290 5.330 365,346 -0.03(-0.56%)
Oct 14, 2011 5.650 5.810 5.340 5.360 701,969 -0.18(-3.25%)
Oct 13, 2011 5.110 5.680 5.100 5.540 887,222 +0.38(+7.36%)
Oct 12, 2011 5.160 5.310 5.050 5.160 381,143 +0.07(+1.38%)
Oct 11, 2011 5.130 5.140 4.950 5.090 319,091 -0.11(-2.12%)
Oct 10, 2011 5.230 5.365 5.040 5.200 387,097 +0.10(+1.96%)
Oct 07, 2011 5.160 5.260 5.000 5.100 419,102 +0.01(+0.20%)
Oct 06, 2011 5.080 5.200 4.840 5.090 496,087 +0.11(+2.21%)
Oct 05, 2011 4.950 5.150 4.720 4.980 508,377 +0.05(+1.01%)
Oct 04, 2011 4.560 4.970 4.530 4.930 591,043 +0.32(+6.94%)
Oct 03, 2011 4.960 5.100 4.560 4.610 659,743 -0.42(-8.35%)
Sep 30, 2011 5.210 5.235 4.980 5.030 600,890 -0.30(-5.63%)
Sep 29, 2011 5.560 5.600 5.230 5.330 498,578 -0.07(-1.30%)
Sep 28, 2011 5.400 5.670 5.250 5.400 743,236 +0.00(+0.00%)
Sep 27, 2011 5.530 5.740 5.340 5.400 327,555 +0.01(+0.19%)
Sep 26, 2011 5.330 5.390 5.160 5.390 534,270 +0.06(+1.13%)
Sep 23, 2011 5.190 5.400 5.060 5.330 572,543 +0.06(+1.14%)
Sep 22, 2011 5.490 5.630 5.200 5.270 500,720 -0.40(-7.05%)
Sep 21, 2011 5.840 6.010 5.660 5.670 337,644 -0.15(-2.58%)
Sep 20, 2011 5.990 6.000 5.800 5.820 574,709 -0.12(-2.02%)
Sep 19, 2011 6.070 6.070 5.910 5.940 447,346 -0.23(-3.73%)
Sep 16, 2011 6.250 6.265 6.130 6.170 738,539 -0.02(-0.32%)
Sep 15, 2011 6.760 6.760 6.080 6.190 948,576 -0.45(-6.78%)
Sep 14, 2011 6.890 6.890 6.630 6.640 629,900 -0.19(-2.78%)
Sep 13, 2011 6.830 6.969 6.680 6.830 606,047 +0.00(+0.00%)
Sep 12, 2011 6.810 7.040 6.510 6.830 790,053 -0.09(-1.30%)
Sep 09, 2011 7.230 7.300 6.900 6.920 615,169 -0.19(-2.67%)
Sep 08, 2011 7.320 7.480 6.960 7.110 567,135 -0.23(-3.13%)
Sep 07, 2011 7.800 7.880 7.330 7.340 619,543 -0.27(-3.55%)
Sep 06, 2011 7.070 7.620 7.031 7.610 365,076 +0.29(+3.96%)
Sep 02, 2011 7.500 7.747 7.290 7.320 351,780 -0.31(-4.06%)
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.