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

Axt Inc (NQ: AXTI )

2.965 +0.125 (+4.40%)
Streaming Delayed Price Updated: 1:39 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 (%)
Oct 30, 2015 2.230 2.280 2.170 2.200 14,289 +0.03(+1.38%)
Oct 29, 2015 2.250 2.250 2.170 2.170 21,314 -0.04(-1.81%)
Oct 28, 2015 2.210 2.250 2.200 2.210 28,749 -0.01(-0.45%)
Oct 27, 2015 2.220 2.230 2.195 2.220 57,521 +0.00(+0.00%)
Oct 26, 2015 2.240 2.250 2.200 2.220 14,314 -0.03(-1.37%)
Oct 23, 2015 2.170 2.280 2.170 2.251 14,981 +0.03(+1.39%)
Oct 22, 2015 2.260 2.270 2.200 2.220 2,332 -0.04(-1.77%)
Oct 21, 2015 2.290 2.290 2.170 2.260 40,382 -0.02(-0.88%)
Oct 20, 2015 2.270 2.280 2.210 2.280 10,513 +0.04(+1.79%)
Oct 19, 2015 2.260 2.276 2.230 2.240 3,701 -0.01(-0.44%)
Oct 16, 2015 2.250 2.277 2.220 2.250 96,714 +0.03(+1.35%)
Oct 15, 2015 2.250 2.250 2.170 2.220 12,610 +0.03(+1.37%)
Oct 14, 2015 2.212 2.250 2.160 2.190 19,996 -0.02(-0.90%)
Oct 13, 2015 2.150 2.280 2.150 2.210 106,888 +0.10(+4.74%)
Oct 12, 2015 2.120 2.120 2.060 2.110 20,759 +0.00(+0.00%)
Oct 09, 2015 2.060 2.126 2.060 2.110 41,986 +0.05(+2.43%)
Oct 08, 2015 2.070 2.100 2.050 2.060 84,399 -0.03(-1.44%)
Oct 07, 2015 2.080 2.100 1.930 2.090 11,689 +0.00(+0.00%)
Oct 06, 2015 2.000 2.090 1.980 2.090 212,059 +0.07(+3.47%)
Oct 05, 2015 1.980 2.020 1.920 2.020 121,341 +0.03(+1.51%)
Oct 02, 2015 1.950 2.000 1.910 1.990 21,272 +0.07(+3.65%)
Oct 01, 2015 1.930 1.970 1.900 1.920 38,197 +0.00(+0.00%)
Sep 30, 2015 1.950 1.996 1.910 1.920 37,927 -0.07(-3.52%)
Sep 29, 2015 1.970 2.040 1.960 1.990 11,253 +0.02(+1.02%)
Sep 28, 2015 2.012 2.012 1.940 1.970 23,966 -0.01(-0.51%)
Sep 25, 2015 1.998 2.080 1.980 1.980 38,915 -0.01(-0.50%)
Sep 24, 2015 2.060 2.080 1.980 1.990 38,709 -0.09(-4.33%)
Sep 23, 2015 2.090 2.110 2.060 2.080 12,564 -0.01(-0.48%)
Sep 22, 2015 2.160 2.160 2.090 2.090 28,701 -0.08(-3.69%)
Sep 21, 2015 2.160 2.180 2.130 2.170 3,687 +0.00(+0.00%)
Sep 18, 2015 2.120 2.170 2.120 2.170 28,157 +0.03(+1.40%)
Sep 17, 2015 2.120 2.210 2.120 2.140 11,611 -0.01(-0.47%)
Sep 16, 2015 2.170 2.170 2.110 2.150 20,452 -0.02(-0.92%)
Sep 15, 2015 2.130 2.180 2.130 2.170 19,572 +0.04(+1.88%)
Sep 14, 2015 2.200 2.200 2.110 2.130 18,524 -0.09(-4.05%)
Sep 11, 2015 2.180 2.290 2.130 2.220 14,551 +0.00(+0.00%)
Sep 10, 2015 2.170 2.310 2.170 2.220 14,812 +0.04(+1.83%)
Sep 09, 2015 2.160 2.200 2.140 2.180 11,098 +0.04(+1.87%)
Sep 08, 2015 2.180 2.180 2.120 2.140 26,497 -0.01(-0.47%)
Sep 04, 2015 2.100 2.150 2.150 2.150 10,100 +0.02(+0.94%)
Sep 03, 2015 2.150 2.160 2.105 2.130 30,596 -0.01(-0.47%)
Sep 02, 2015 2.190 2.190 2.130 2.140 31,213 -0.03(-1.38%)
Sep 01, 2015 2.170 2.230 2.150 2.170 23,921 -0.02(-0.91%)
Aug 31, 2015 2.170 2.289 2.170 2.190 45,235 -0.01(-0.45%)
Aug 28, 2015 2.170 2.260 2.170 2.200 44,853 +0.06(+2.80%)
Aug 27, 2015 2.180 2.190 2.140 2.140 17,031 -0.02(-0.93%)
Aug 26, 2015 2.160 2.170 2.110 2.160 76,327 +0.00(+0.00%)
Aug 25, 2015 2.150 2.210 2.110 2.160 146,673 +0.02(+0.93%)
Aug 24, 2015 2.100 2.170 2.050 2.140 106,478 -0.01(-0.47%)
Aug 21, 2015 2.120 2.200 2.100 2.150 43,183 +0.02(+0.94%)
Aug 20, 2015 2.170 2.180 2.130 2.130 38,508 -0.05(-2.29%)
Aug 19, 2015 2.230 2.250 2.160 2.180 51,873 -0.03(-1.36%)
Aug 18, 2015 2.210 2.260 2.190 2.210 59,146 +0.00(+0.00%)
Aug 17, 2015 2.170 2.250 2.150 2.210 49,555 +0.00(+0.00%)
Aug 14, 2015 2.120 2.220 2.120 2.210 39,559 +0.00(+0.00%)
Aug 13, 2015 2.230 2.240 2.175 2.210 23,039 +0.00(+0.00%)
Aug 12, 2015 2.170 2.210 2.140 2.210 20,072 +0.00(+0.00%)
Aug 11, 2015 2.190 2.260 2.175 2.210 63,642 -0.03(-1.34%)
Aug 10, 2015 2.199 2.240 2.050 2.240 98,913 +0.04(+1.82%)
Aug 07, 2015 2.080 2.220 1.980 2.200 79,030 +0.06(+2.80%)
Aug 06, 2015 2.130 2.140 2.120 2.140 15,223 -0.03(-1.38%)
Aug 05, 2015 2.200 2.200 2.150 2.170 16,509 -0.05(-2.25%)
Aug 04, 2015 2.241 2.290 2.210 2.220 23,642 -0.06(-2.63%)
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.