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

Axt Inc (NQ: AXTI )

2.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2014 2.201 2.240 2.200 2.200 23,502 +0.00(+0.00%)
Mar 28, 2014 2.210 2.250 2.200 2.200 30,078 -0.01(-0.45%)
Mar 27, 2014 2.220 2.270 2.210 2.210 40,633 -0.04(-1.78%)
Mar 26, 2014 2.240 2.280 2.220 2.250 58,874 -0.02(-0.88%)
Mar 25, 2014 2.260 2.290 2.250 2.270 44,275 -0.01(-0.44%)
Mar 24, 2014 2.290 2.310 2.260 2.280 64,515 +0.03(+1.33%)
Mar 21, 2014 2.310 2.320 2.250 2.250 185,604 -0.03(-1.32%)
Mar 20, 2014 2.300 2.330 2.280 2.280 27,878 +0.00(+0.00%)
Mar 19, 2014 2.290 2.330 2.270 2.280 45,819 -0.03(-1.30%)
Mar 18, 2014 2.270 2.340 2.270 2.310 22,667 +0.04(+1.76%)
Mar 17, 2014 2.270 2.310 2.270 2.270 30,839 +0.00(+0.00%)
Mar 14, 2014 2.290 2.310 2.270 2.270 11,950 -0.01(-0.44%)
Mar 13, 2014 2.340 2.350 2.270 2.280 34,991 -0.07(-2.98%)
Mar 12, 2014 2.300 2.370 2.270 2.350 67,064 +0.02(+0.86%)
Mar 11, 2014 2.369 2.370 2.300 2.330 38,574 -0.02(-0.64%)
Mar 10, 2014 2.270 2.350 2.260 2.345 107,218 +0.09(+3.76%)
Mar 07, 2014 2.260 2.290 2.250 2.260 59,669 -0.01(-0.44%)
Mar 06, 2014 2.300 2.300 2.260 2.270 52,113 -0.02(-0.87%)
Mar 05, 2014 2.280 2.300 2.265 2.290 78,127 -0.01(-0.43%)
Mar 04, 2014 2.360 2.370 2.300 2.300 54,876 -0.01(-0.43%)
Mar 03, 2014 2.260 2.330 2.250 2.310 206,262 +0.02(+0.87%)
Feb 28, 2014 2.345 2.345 2.280 2.290 111,041 -0.05(-2.14%)
Feb 27, 2014 2.350 2.390 2.330 2.340 83,928 -0.03(-1.27%)
Feb 26, 2014 2.350 2.410 2.350 2.370 97,912 +0.02(+0.85%)
Feb 25, 2014 2.370 2.415 2.350 2.350 72,567 -0.04(-1.67%)
Feb 24, 2014 2.363 2.400 2.360 2.390 60,968 +0.03(+1.27%)
Feb 21, 2014 2.420 2.420 2.350 2.360 78,543 -0.03(-1.26%)
Feb 20, 2014 2.370 2.440 2.360 2.390 56,215 -0.01(-0.42%)
Feb 19, 2014 2.390 2.440 2.380 2.400 67,221 -0.04(-1.64%)
Feb 18, 2014 2.450 2.450 2.410 2.440 69,915 +0.02(+0.83%)
Feb 14, 2014 2.470 2.420 2.420 2.420 46,500 -0.03(-1.22%)
Feb 13, 2014 2.430 2.489 2.430 2.450 19,410 +0.01(+0.41%)
Feb 12, 2014 2.479 2.479 2.440 2.440 63,199 +0.01(+0.41%)
Feb 11, 2014 2.440 2.510 2.430 2.430 33,595 +0.00(+0.00%)
Feb 10, 2014 2.430 2.500 2.380 2.430 74,169 +0.02(+0.83%)
Feb 07, 2014 2.430 2.490 2.370 2.410 17,739 -0.03(-1.23%)
Feb 06, 2014 2.350 2.480 2.350 2.440 66,572 +0.10(+4.27%)
Feb 05, 2014 2.390 2.390 2.320 2.340 34,952 -0.04(-1.68%)
Feb 04, 2014 2.410 2.449 2.330 2.380 58,753 -0.04(-1.65%)
Feb 03, 2014 2.440 2.490 2.350 2.420 86,169 -0.02(-0.82%)
Jan 31, 2014 2.410 2.500 2.400 2.440 43,164 -0.01(-0.41%)
Jan 30, 2014 2.380 2.530 2.380 2.450 83,052 +0.10(+4.26%)
Jan 29, 2014 2.321 2.360 2.320 2.350 28,249 +0.01(+0.43%)
Jan 28, 2014 2.330 2.350 2.320 2.340 55,695 +0.02(+0.86%)
Jan 27, 2014 2.320 2.342 2.320 2.320 27,539 -0.01(-0.43%)
Jan 24, 2014 2.385 2.410 2.310 2.330 50,017 -0.05(-2.10%)
Jan 23, 2014 2.410 2.410 2.380 2.380 20,422 -0.04(-1.65%)
Jan 22, 2014 2.400 2.460 2.380 2.420 39,541 +0.04(+1.68%)
Jan 21, 2014 2.420 2.430 2.370 2.380 44,562 -0.04(-1.65%)
Jan 17, 2014 2.460 2.420 2.420 2.420 38,100 -0.06(-2.42%)
Jan 16, 2014 2.440 2.500 2.431 2.480 46,959 +0.02(+0.81%)
Jan 15, 2014 2.460 2.500 2.400 2.460 80,532 +0.00(+0.00%)
Jan 14, 2014 2.430 2.460 2.380 2.460 57,839 +0.06(+2.50%)
Jan 13, 2014 2.380 2.410 2.360 2.400 57,147 +0.02(+0.84%)
Jan 10, 2014 2.420 2.430 2.360 2.380 78,488 -0.06(-2.46%)
Jan 09, 2014 2.470 2.510 2.410 2.440 62,701 -0.04(-1.61%)
Jan 08, 2014 2.530 2.540 2.480 2.480 31,276 -0.04(-1.59%)
Jan 07, 2014 2.510 2.599 2.510 2.520 45,406 -0.01(-0.40%)
Jan 06, 2014 2.560 2.560 2.520 2.530 27,422 -0.05(-1.94%)
Jan 03, 2014 2.640 2.670 2.580 2.580 42,353 -0.04(-1.53%)
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.