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 (%)
Feb 29, 2016 2.510 2.570 2.480 2.510 46,626 -0.05(-1.95%)
Feb 26, 2016 2.620 2.745 2.530 2.560 20,822 -0.06(-2.29%)
Feb 25, 2016 2.750 2.750 2.620 2.620 12,795 -0.11(-4.03%)
Feb 24, 2016 2.660 2.730 2.660 2.730 37,652 +0.07(+2.63%)
Feb 23, 2016 2.660 2.760 2.600 2.660 34,689 -0.05(-1.85%)
Feb 22, 2016 2.571 2.780 2.541 2.710 81,392 +0.12(+4.63%)
Feb 19, 2016 2.660 2.660 2.580 2.590 8,876 -0.06(-2.26%)
Feb 18, 2016 2.640 2.753 2.590 2.650 8,112 -0.02(-0.75%)
Feb 17, 2016 2.680 2.755 2.600 2.670 6,322 +0.04(+1.52%)
Feb 16, 2016 2.630 2.760 2.625 2.630 7,170 +0.00(+0.00%)
Feb 12, 2016 2.710 2.630 2.630 2.630 6,200 -0.02(-0.75%)
Feb 11, 2016 2.700 2.710 2.620 2.650 5,033 -0.03(-1.12%)
Feb 10, 2016 2.780 2.780 2.670 2.680 14,457 -0.10(-3.60%)
Feb 09, 2016 2.780 2.790 2.710 2.780 184,495 +0.06(+2.21%)
Feb 08, 2016 2.770 2.770 2.525 2.720 44,542 -0.06(-2.16%)
Feb 05, 2016 2.820 2.830 2.745 2.780 28,554 -0.02(-0.71%)
Feb 04, 2016 2.840 2.890 2.770 2.800 95,085 -0.04(-1.40%)
Feb 03, 2016 2.559 2.970 2.550 2.840 241,461 +0.22(+8.39%)
Feb 02, 2016 2.490 2.650 2.480 2.620 77,916 +0.12(+4.80%)
Feb 01, 2016 2.510 2.560 2.500 2.500 50,781 -0.01(-0.40%)
Jan 29, 2016 2.520 2.590 2.510 2.510 31,867 -0.02(-0.79%)
Jan 28, 2016 2.590 2.590 2.490 2.530 23,112 +0.02(+1.00%)
Jan 27, 2016 2.560 2.610 2.500 2.505 26,921 +0.05(+2.24%)
Jan 26, 2016 2.460 2.590 2.400 2.450 30,987 +0.04(+1.66%)
Jan 25, 2016 2.550 2.580 2.400 2.410 58,426 -0.16(-6.23%)
Jan 22, 2016 2.460 2.580 2.423 2.570 37,585 +0.13(+5.33%)
Jan 21, 2016 2.290 2.440 2.290 2.440 5,893 +0.02(+0.83%)
Jan 20, 2016 2.350 2.460 2.280 2.420 31,632 +0.07(+2.98%)
Jan 19, 2016 2.360 2.460 2.350 2.350 42,385 -0.04(-1.67%)
Jan 15, 2016 2.480 2.390 2.390 2.390 123,100 -0.11(-4.40%)
Jan 14, 2016 2.400 2.500 2.390 2.500 32,590 +0.10(+4.17%)
Jan 13, 2016 2.490 2.490 2.400 2.400 184,050 -0.07(-2.83%)
Jan 12, 2016 2.520 2.600 2.470 2.470 18,635 -0.03(-1.20%)
Jan 11, 2016 2.460 2.540 2.440 2.500 39,733 +0.03(+1.21%)
Jan 08, 2016 2.450 2.589 2.440 2.470 62,966 +0.00(+0.00%)
Jan 07, 2016 2.600 2.600 2.460 2.470 25,504 -0.13(-5.00%)
Jan 06, 2016 2.580 2.640 2.580 2.600 21,959 -0.02(-0.76%)
Jan 05, 2016 2.600 2.670 2.530 2.620 24,291 +0.01(+0.38%)
Jan 04, 2016 2.450 2.630 2.450 2.610 150,891 +0.13(+5.24%)
Dec 31, 2015 2.460 2.480 2.480 2.480 48,600 +0.04(+1.64%)
Dec 30, 2015 2.500 2.520 2.440 2.440 30,258 -0.06(-2.40%)
Dec 29, 2015 2.500 2.510 2.500 2.500 8,522 +0.00(+0.00%)
Dec 28, 2015 2.520 2.530 2.500 2.500 18,528 -0.03(-1.19%)
Dec 24, 2015 2.500 2.530 2.530 2.530 3,700 +0.03(+1.20%)
Dec 23, 2015 2.500 2.540 2.490 2.500 16,109 +0.00(+0.00%)
Dec 22, 2015 2.520 2.530 2.500 2.500 18,864 -0.03(-1.19%)
Dec 21, 2015 2.550 2.550 2.501 2.530 19,985 +0.02(+0.80%)
Dec 18, 2015 2.500 2.540 2.490 2.510 25,921 +0.01(+0.40%)
Dec 17, 2015 2.450 2.520 2.420 2.500 16,530 +0.08(+3.31%)
Dec 16, 2015 2.440 2.450 2.420 2.420 20,172 -0.04(-1.63%)
Dec 15, 2015 2.500 2.535 2.420 2.460 34,523 -0.04(-1.60%)
Dec 14, 2015 2.530 2.560 2.450 2.500 106,798 -0.03(-1.19%)
Dec 11, 2015 2.670 2.670 2.500 2.530 28,819 -0.14(-5.24%)
Dec 10, 2015 2.680 2.690 2.630 2.670 88,015 +0.02(+0.75%)
Dec 09, 2015 2.550 2.700 2.550 2.650 146,544 +0.15(+6.00%)
Dec 08, 2015 2.470 2.530 2.460 2.500 35,273 -0.01(-0.40%)
Dec 07, 2015 2.500 2.550 2.500 2.510 37,369 -0.01(-0.40%)
Dec 04, 2015 2.470 2.539 2.450 2.520 28,899 +0.01(+0.40%)
Dec 03, 2015 2.530 2.540 2.500 2.510 15,602 -0.02(-0.79%)
Dec 02, 2015 2.509 2.560 2.500 2.530 96,412 +0.00(+0.00%)
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.