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

Axt Inc (NQ: AXTI )

3.030 +0.140 (+4.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 28, 2018 7.250 7.500 7.150 7.475 769,372 +0.22(+3.10%)
Feb 27, 2018 7.450 7.500 7.200 7.250 517,118 -0.10(-1.36%)
Feb 26, 2018 7.450 7.525 7.250 7.350 558,117 -0.12(-1.67%)
Feb 23, 2018 7.150 7.550 7.100 7.475 819,016 +0.47(+6.79%)
Feb 22, 2018 8.000 6.950 7.000 1,925,334 -1.50(-17.65%)
Feb 21, 2018 8.500 8.614 8.400 8.500 335,019 +0.10(+1.19%)
Feb 20, 2018 8.300 8.650 8.200 8.400 371,572 +0.05(+0.60%)
Feb 16, 2018 8.350 8.350 8.350 0 +0.05(+0.60%)
Feb 15, 2018 8.350 8.400 8.000 8.300 185,770 +0.00(+0.00%)
Feb 14, 2018 7.900 8.300 7.900 8.300 244,559 +0.30(+3.75%)
Feb 13, 2018 8.050 8.150 7.950 8.000 213,724 -0.05(-0.62%)
Feb 12, 2018 7.800 8.250 7.755 8.050 413,515 +0.30(+3.87%)
Feb 09, 2018 7.650 7.900 7.510 7.750 332,419 +0.15(+1.97%)
Feb 08, 2018 7.900 7.850 7.550 7.600 452,874 -0.25(-3.18%)
Feb 07, 2018 7.850 8.000 7.650 7.850 447,737 +0.00(+0.00%)
Feb 06, 2018 7.550 7.950 7.355 7.850 786,394 +0.00(+0.00%)
Feb 05, 2018 7.850 7.975 7.700 7.850 364,551 -0.05(-0.63%)
Feb 02, 2018 7.900 8.000 7.800 7.900 413,975 -0.05(-0.63%)
Feb 01, 2018 7.850 8.000 7.700 7.950 340,047 +0.05(+0.63%)
Jan 31, 2018 8.150 8.350 7.910 7.900 315,230 -0.25(-3.07%)
Jan 30, 2018 8.050 8.350 8.000 8.150 467,433 +0.00(+0.00%)
Jan 29, 2018 8.700 8.700 8.100 8.150 917,291 -0.65(-7.39%)
Jan 26, 2018 8.750 8.900 8.660 8.800 289,532 +0.15(+1.73%)
Jan 25, 2018 9.200 9.250 8.550 8.650 626,282 -0.45(-4.95%)
Jan 24, 2018 9.350 9.450 9.000 9.100 413,543 -0.30(-3.19%)
Jan 23, 2018 9.400 9.450 9.250 9.400 352,434 -0.05(-0.53%)
Jan 22, 2018 9.200 9.450 9.200 9.450 312,071 +0.20(+2.16%)
Jan 19, 2018 9.200 9.355 9.114 9.250 299,735 +0.05(+0.54%)
Jan 18, 2018 9.000 9.300 8.900 9.200 368,311 +0.25(+2.79%)
Jan 17, 2018 8.850 8.950 8.750 8.950 373,331 +0.20(+2.29%)
Jan 16, 2018 9.000 9.000 8.650 8.750 294,432 -0.20(-2.23%)
Jan 12, 2018 8.950 8.950 8.950 0 +0.05(+0.56%)
Jan 11, 2018 8.850 8.977 8.700 8.900 208,672 +0.10(+1.14%)
Jan 10, 2018 8.950 9.000 8.750 8.800 283,113 -0.15(-1.68%)
Jan 09, 2018 9.200 9.200 8.900 8.950 206,657 -0.15(-1.65%)
Jan 08, 2018 8.900 9.175 8.800 9.100 281,996 +0.15(+1.68%)
Jan 05, 2018 8.850 8.950 8.750 8.950 164,853 +0.05(+0.56%)
Jan 04, 2018 8.800 8.950 8.725 8.900 525,181 +0.15(+1.71%)
Jan 03, 2018 8.750 8.850 8.550 8.750 674,464 +0.00(+0.00%)
Jan 02, 2018 8.750 8.850 8.650 8.750 647,774 +0.05(+0.57%)
Dec 29, 2017 8.700 8.700 8.700 0 -0.10(-1.14%)
Dec 28, 2017 8.850 9.050 8.750 8.800 306,883 +0.10(+1.15%)
Dec 27, 2017 8.750 8.900 8.650 8.700 150,313 +0.05(+0.58%)
Dec 26, 2017 8.800 8.825 8.600 8.650 206,873 -0.15(-1.70%)
Dec 22, 2017 8.900 9.050 8.650 8.800 187,125 -0.15(-1.68%)
Dec 21, 2017 8.950 9.150 8.890 8.950 269,990 +0.00(+0.00%)
Dec 20, 2017 9.350 9.350 8.900 8.950 263,302 -0.30(-3.24%)
Dec 19, 2017 9.150 9.375 9.100 9.250 332,911 +0.10(+1.09%)
Dec 18, 2017 9.050 9.250 8.855 9.150 271,858 +0.30(+3.39%)
Dec 15, 2017 8.900 9.000 8.725 8.850 587,918 -0.05(-0.56%)
Dec 14, 2017 9.200 9.272 8.825 8.900 433,926 -0.25(-2.73%)
Dec 13, 2017 8.850 9.400 8.850 9.150 656,763 +0.35(+3.98%)
Dec 12, 2017 8.600 9.100 8.450 8.800 576,508 +0.30(+3.53%)
Dec 11, 2017 8.500 8.650 8.300 8.500 393,635 +0.00(+0.00%)
Dec 08, 2017 8.550 8.660 8.190 8.500 642,839 -0.05(-0.58%)
Dec 07, 2017 8.550 8.750 8.400 8.550 500,490 +0.10(+1.18%)
Dec 06, 2017 8.900 8.950 8.150 8.450 847,653 -0.50(-5.59%)
Dec 05, 2017 8.900 9.034 8.800 8.950 508,886 +0.25(+2.87%)
Dec 04, 2017 9.600 9.650 8.550 8.700 969,711 -0.80(-8.42%)
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.