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 (%)
Jul 29, 2016 3.830 3.860 3.720 3.750 196,310 -0.03(-0.79%)
Jul 28, 2016 4.000 4.010 3.770 3.780 769,880 +0.12(+3.28%)
Jul 27, 2016 3.650 3.700 3.620 3.660 121,216 +0.02(+0.55%)
Jul 26, 2016 3.620 3.700 3.510 3.640 83,216 +0.05(+1.39%)
Jul 25, 2016 3.560 3.620 3.500 3.590 175,434 +0.07(+1.99%)
Jul 22, 2016 3.400 3.550 3.360 3.520 111,368 +0.11(+3.23%)
Jul 21, 2016 3.500 3.500 3.331 3.410 42,346 -0.07(-2.01%)
Jul 20, 2016 3.400 3.490 3.361 3.480 73,933 +0.08(+2.35%)
Jul 19, 2016 3.330 3.430 3.330 3.400 42,140 +0.03(+0.89%)
Jul 18, 2016 3.300 3.370 3.300 3.370 24,340 +0.05(+1.51%)
Jul 15, 2016 3.370 3.370 3.310 3.320 15,585 -0.05(-1.48%)
Jul 14, 2016 3.390 3.390 3.350 3.370 10,277 +0.03(+0.90%)
Jul 13, 2016 3.310 3.350 3.310 3.340 14,193 +0.01(+0.30%)
Jul 12, 2016 3.440 3.440 3.340 3.330 57,331 -0.04(-1.19%)
Jul 11, 2016 3.370 3.430 3.320 3.370 44,768 -0.03(-0.88%)
Jul 08, 2016 3.380 3.420 3.360 3.400 14,930 +0.04(+1.19%)
Jul 07, 2016 3.330 3.440 3.290 3.360 45,091 +0.07(+2.13%)
Jul 05, 2016 3.250 3.340 3.210 3.290 251,012 -0.01(-0.30%)
Jul 01, 2016 3.190 3.300 3.300 3.300 170,500 +0.11(+3.45%)
Jun 30, 2016 3.150 3.220 3.130 3.190 90,514 +0.04(+1.27%)
Jun 29, 2016 3.170 3.170 3.100 3.150 118,145 +0.02(+0.64%)
Jun 28, 2016 2.990 3.170 2.990 3.130 37,305 +0.16(+5.39%)
Jun 27, 2016 3.130 3.130 2.950 2.970 161,151 -0.23(-7.19%)
Jun 24, 2016 3.270 3.270 3.180 3.200 71,047 -0.18(-5.33%)
Jun 23, 2016 3.490 3.490 3.270 3.380 28,533 +0.05(+1.50%)
Jun 22, 2016 3.390 3.410 3.300 3.330 42,998 -0.07(-2.06%)
Jun 21, 2016 3.440 3.440 3.360 3.400 26,121 -0.01(-0.29%)
Jun 20, 2016 3.250 3.440 3.200 3.410 97,415 +0.13(+3.96%)
Jun 17, 2016 3.270 3.300 3.220 3.280 63,896 -0.03(-0.91%)
Jun 16, 2016 3.450 3.450 3.220 3.310 175,827 -0.15(-4.34%)
Jun 15, 2016 3.480 3.500 3.410 3.460 56,275 +0.01(+0.29%)
Jun 14, 2016 3.420 3.500 3.420 3.450 57,764 -0.02(-0.58%)
Jun 13, 2016 3.490 3.520 3.410 3.470 90,049 -0.05(-1.42%)
Jun 10, 2016 3.490 3.550 3.453 3.520 113,162 -0.02(-0.56%)
Jun 09, 2016 3.470 3.560 3.440 3.540 55,346 +0.04(+1.14%)
Jun 08, 2016 3.480 3.560 3.424 3.500 147,449 -0.03(-0.85%)
Jun 07, 2016 3.500 3.540 3.410 3.530 197,581 +0.01(+0.28%)
Jun 06, 2016 3.460 3.556 3.410 3.520 281,726 -0.04(-1.12%)
Jun 03, 2016 3.630 3.630 3.460 3.560 140,250 -0.07(-1.93%)
Jun 02, 2016 3.540 3.669 3.540 3.630 177,570 +0.09(+2.54%)
Jun 01, 2016 3.560 3.680 3.460 3.540 129,242 -0.02(-0.56%)
May 31, 2016 3.450 3.690 3.440 3.560 444,217 +0.15(+4.40%)
May 27, 2016 3.700 3.410 3.410 3.410 420,700 -0.28(-7.59%)
May 26, 2016 3.650 3.750 3.590 3.690 513,346 +0.11(+3.07%)
May 25, 2016 3.440 3.600 3.390 3.580 430,989 +0.21(+6.23%)
May 24, 2016 3.260 3.420 3.260 3.370 226,528 +0.12(+3.69%)
May 23, 2016 3.220 3.360 3.200 3.250 133,605 +0.03(+0.93%)
May 20, 2016 3.200 3.230 3.160 3.220 132,082 -0.01(-0.31%)
May 19, 2016 3.400 3.410 3.230 3.230 174,925 -0.15(-4.44%)
May 18, 2016 3.400 3.400 3.310 3.380 136,625 +0.00(+0.00%)
May 17, 2016 3.330 3.410 3.300 3.380 858,326 +0.08(+2.42%)
May 16, 2016 3.180 3.360 3.180 3.300 483,752 +0.12(+3.77%)
May 13, 2016 3.120 3.200 3.120 3.180 145,110 -0.02(-0.63%)
May 12, 2016 3.130 3.200 3.120 3.200 126,990 +0.05(+1.59%)
May 11, 2016 3.150 3.180 3.120 3.150 81,857 +0.00(+0.00%)
May 10, 2016 3.130 3.155 3.106 3.150 116,170 +0.02(+0.64%)
May 09, 2016 3.170 3.200 3.090 3.130 156,260 +0.01(+0.32%)
May 06, 2016 3.180 3.200 3.060 3.120 140,093 -0.06(-1.89%)
May 05, 2016 3.120 3.190 2.990 3.180 514,680 +0.12(+3.92%)
May 04, 2016 3.050 3.160 2.950 3.060 965,765 +0.06(+2.00%)
May 03, 2016 2.850 3.920 2.800 3.000 6,362,584 +0.35(+13.21%)
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.