Axt Inc (NQ: AXTI )

8.170 USD -0.080 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 8.390 8.390 8.170 8.170 207,298 -0.08(-0.97%)
Oct 14, 2021 8.290 8.340 8.150 8.250 167,787 +0.13(+1.60%)
Oct 13, 2021 8.090 8.280 8.050 8.120 146,681 +0.07(+0.87%)
Oct 12, 2021 8.040 8.120 7.930 8.050 118,210 +0.05(+0.63%)
Oct 11, 2021 8.030 8.183 7.980 8.000 199,148 -0.06(-0.74%)
Oct 08, 2021 8.080 8.150 8.010 8.060 138,279 +0.03(+0.37%)
Oct 07, 2021 7.990 8.240 7.975 8.030 148,823 +0.17(+2.16%)
Oct 06, 2021 7.770 7.990 7.770 7.860 165,071 -0.05(-0.63%)
Oct 05, 2021 7.980 8.120 7.820 7.910 402,910 -0.02(-0.25%)
Oct 04, 2021 8.220 8.300 7.810 7.930 373,042 -0.35(-4.23%)
Oct 01, 2021 8.380 8.410 8.070 8.280 209,045 -0.05(-0.60%)
Sep 30, 2021 7.980 8.385 7.920 8.330 656,675 +0.41(+5.18%)
Sep 29, 2021 8.330 8.400 7.890 7.920 395,707 -0.37(-4.46%)
Sep 28, 2021 8.710 8.800 8.120 8.290 719,721 -0.51(-5.80%)
Sep 27, 2021 8.620 9.010 8.620 8.800 481,729 +0.20(+2.33%)
Sep 24, 2021 8.560 8.723 8.550 8.600 297,568 -0.10(-1.15%)
Sep 23, 2021 8.230 8.780 8.180 8.700 737,279 +0.54(+6.62%)
Sep 22, 2021 7.970 8.209 7.910 8.160 396,559 +0.31(+3.95%)
Sep 21, 2021 7.640 8.080 7.550 7.850 1,605,817 +0.35(+4.67%)
Sep 20, 2021 7.680 7.700 7.360 7.500 689,552 -0.42(-5.30%)
Sep 17, 2021 7.530 7.940 7.330 7.920 2,954,135 +0.40(+5.32%)
Sep 16, 2021 7.520 7.610 7.310 7.520 559,658 -0.14(-1.83%)
Sep 15, 2021 7.680 7.760 7.260 7.660 991,616 -0.11(-1.42%)
Sep 14, 2021 7.820 8.237 7.455 7.770 1,384,985 +0.09(+1.17%)
Sep 13, 2021 9.060 9.060 6.530 7.680 5,037,427 -1.55(-16.79%)
Sep 10, 2021 9.270 9.380 9.190 9.230 210,487 +0.06(+0.65%)
Sep 09, 2021 9.170 9.360 9.100 9.170 213,909 -0.07(-0.76%)
Sep 08, 2021 9.600 9.649 9.210 9.240 236,969 -0.41(-4.25%)
Sep 07, 2021 9.870 9.950 9.560 9.650 168,546 -0.16(-1.63%)
Sep 03, 2021 9.720 9.990 9.630 9.810 188,797 +0.09(+0.93%)
Sep 02, 2021 9.390 9.910 9.300 9.720 240,851 +0.42(+4.52%)
Sep 01, 2021 9.360 9.410 9.190 9.300 159,028 -0.01(-0.11%)
Aug 31, 2021 9.360 9.390 9.120 9.310 147,642 -0.05(-0.53%)
Aug 30, 2021 9.380 9.420 9.201 9.360 147,545 +0.03(+0.32%)
Aug 27, 2021 9.130 9.430 9.130 9.330 373,087 +0.20(+2.19%)
Aug 26, 2021 9.140 9.280 8.990 9.130 200,293 -0.04(-0.44%)
Aug 25, 2021 9.260 9.490 9.130 9.170 386,083 -0.10(-1.08%)
Aug 24, 2021 9.340 9.340 9.060 9.270 139,244 +0.17(+1.87%)
Aug 23, 2021 8.760 9.120 8.760 9.100 222,602 +0.49(+5.69%)
Aug 20, 2021 8.440 8.675 8.440 8.610 210,784 +0.11(+1.29%)
Aug 19, 2021 8.600 8.700 8.470 8.500 168,250 -0.25(-2.86%)
Aug 18, 2021 8.700 9.030 8.660 8.750 288,926 +0.06(+0.69%)
Aug 17, 2021 9.030 9.030 8.570 8.690 404,346 -0.49(-5.34%)
Aug 16, 2021 9.480 9.500 9.120 9.180 401,450 -0.41(-4.28%)
Aug 13, 2021 9.660 9.780 9.540 9.590 165,712 -0.17(-1.74%)
Aug 12, 2021 10.17 10.17 9.680 9.760 199,637 -0.49(-4.78%)
Aug 11, 2021 10.38 10.44 10.02 10.25 444,468 -0.10(-0.97%)
Aug 10, 2021 9.810 10.40 9.540 10.35 562,719 +0.55(+5.61%)
Aug 09, 2021 9.770 9.910 9.550 9.800 163,894 +0.02(+0.20%)
Aug 06, 2021 9.580 9.870 9.580 9.780 232,328 +0.16(+1.66%)
Aug 05, 2021 9.620 9.770 9.460 9.620 244,416 +0.04(+0.42%)
Aug 04, 2021 9.750 9.910 9.522 9.580 293,645 -0.27(-2.74%)
Aug 03, 2021 10.07 10.13 9.730 9.850 217,567 -0.20(-1.99%)
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.