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 (%)
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%)
Sep 01, 2011 7.810 7.960 7.610 7.630 268,050 -0.14(-1.80%)
Aug 31, 2011 8.250 8.280 7.700 7.770 682,578 -0.44(-5.36%)
Aug 30, 2011 7.830 8.300 7.550 8.210 653,315 +0.32(+4.06%)
Aug 29, 2011 7.550 7.900 7.550 7.890 294,718 +0.46(+6.19%)
Aug 26, 2011 7.250 7.470 7.020 7.430 326,759 +0.10(+1.36%)
Aug 25, 2011 7.700 7.840 7.310 7.330 272,626 -0.33(-4.31%)
Aug 24, 2011 7.680 7.810 7.430 7.660 198,400 -0.03(-0.39%)
Aug 23, 2011 7.050 7.770 7.050 7.690 423,670 +0.70(+10.01%)
Aug 22, 2011 7.330 7.350 6.890 6.990 571,764 -0.11(-1.55%)
Aug 19, 2011 7.240 7.480 7.050 7.100 416,642 -0.29(-3.92%)
Aug 18, 2011 7.770 7.910 7.360 7.390 597,234 -0.78(-9.55%)
Aug 17, 2011 8.210 8.349 7.950 8.170 205,566 -0.01(-0.12%)
Aug 16, 2011 8.350 8.414 8.050 8.180 325,914 -0.27(-3.20%)
Aug 15, 2011 8.360 8.470 8.220 8.450 184,019 +0.24(+2.92%)
Aug 12, 2011 8.440 8.480 8.100 8.210 332,554 -0.13(-1.56%)
Aug 11, 2011 8.110 8.470 8.010 8.340 603,212 +0.34(+4.25%)
Aug 10, 2011 7.880 8.435 7.650 8.000 833,216 -0.12(-1.48%)
Aug 09, 2011 7.730 8.130 7.350 8.120 1,131,135 +0.98(+13.73%)
Aug 08, 2011 7.560 7.900 7.050 7.140 1,141,184 -0.75(-9.51%)
Aug 05, 2011 8.170 8.330 7.580 7.890 754,710 -0.13(-1.62%)
Aug 04, 2011 8.560 8.595 8.020 8.020 711,205 -0.69(-7.92%)
Aug 03, 2011 8.940 9.020 8.450 8.710 858,458 -0.25(-2.79%)
Aug 02, 2011 9.040 9.100 8.770 8.960 780,887 -0.20(-2.18%)
Aug 01, 2011 8.920 9.240 8.820 9.160 1,274,828 +0.43(+4.93%)
Jul 29, 2011 8.530 8.780 8.231 8.730 988,395 -0.01(-0.11%)
Jul 28, 2011 8.330 8.800 8.190 8.740 2,147,060 +1.49(+20.55%)
Jul 27, 2011 7.310 7.430 7.160 7.250 455,110 -0.16(-2.16%)
Jul 26, 2011 7.500 7.530 7.260 7.410 274,436 -0.08(-1.07%)
Jul 25, 2011 7.590 7.690 7.490 7.490 237,044 -0.21(-2.73%)
Jul 22, 2011 7.350 7.700 7.280 7.700 430,144 +0.35(+4.76%)
Jul 21, 2011 7.250 7.360 7.090 7.350 339,973 +0.10(+1.38%)
Jul 20, 2011 7.240 7.470 7.010 7.250 140,232 +0.03(+0.42%)
Jul 19, 2011 7.130 7.280 7.130 7.220 359,473 +0.19(+2.70%)
Jul 18, 2011 7.220 7.250 7.000 7.030 419,101 -0.24(-3.30%)
Jul 15, 2011 7.320 7.490 7.200 7.270 307,553 -0.03(-0.41%)
Jul 14, 2011 7.200 7.470 7.133 7.300 523,686 +0.11(+1.53%)
Jul 13, 2011 7.150 7.360 7.120 7.190 540,556 +0.14(+1.99%)
Jul 12, 2011 7.800 7.850 7.010 7.050 1,089,693 -0.84(-10.65%)
Jul 11, 2011 7.910 8.080 7.870 7.890 568,314 -0.24(-2.95%)
Jul 08, 2011 8.010 8.150 7.872 8.130 532,215 +0.00(+0.00%)
Jul 07, 2011 8.220 8.340 8.100 8.130 391,674 +0.03(+0.37%)
Jul 06, 2011 8.060 8.170 7.900 8.100 364,334 +0.00(+0.00%)
Jul 05, 2011 8.230 8.269 7.810 8.100 875,090 -0.15(-1.82%)
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.