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 28, 2011 7.530 7.730 7.200 7.420 1,139,691 +0.00(+0.00%)
Feb 25, 2011 7.170 7.450 7.040 7.420 1,609,923 +0.36(+5.10%)
Feb 24, 2011 7.670 7.710 6.780 7.060 4,540,275 -1.30(-15.55%)
Feb 23, 2011 8.690 8.920 8.310 8.360 1,216,480 -0.36(-4.13%)
Feb 22, 2011 8.980 9.040 8.641 8.720 842,229 -0.43(-4.70%)
Feb 18, 2011 9.110 9.330 9.040 9.150 700,520 +0.12(+1.33%)
Feb 17, 2011 9.160 9.220 8.910 9.030 1,022,420 -0.17(-1.85%)
Feb 16, 2011 9.250 9.440 9.180 9.200 709,635 +0.02(+0.22%)
Feb 15, 2011 9.730 9.820 9.030 9.180 1,936,772 -0.49(-5.07%)
Feb 14, 2011 10.68 10.68 9.600 9.670 2,305,813 -1.55(-13.81%)
Feb 11, 2011 11.10 11.29 11.01 11.22 599,172 +0.04(+0.36%)
Feb 10, 2011 11.36 11.50 10.93 11.18 1,438,701 -0.60(-5.09%)
Feb 09, 2011 11.97 12.20 11.69 11.78 440,084 -0.20(-1.67%)
Feb 08, 2011 12.04 12.10 11.65 11.98 526,577 -0.10(-0.83%)
Feb 07, 2011 11.42 12.23 11.32 12.08 959,557 +0.80(+7.09%)
Feb 04, 2011 11.25 11.30 11.02 11.28 318,742 +0.05(+0.45%)
Feb 03, 2011 11.47 11.58 11.15 11.23 439,884 -0.19(-1.66%)
Feb 02, 2011 11.40 11.60 11.17 11.42 437,527 +0.01(+0.09%)
Feb 01, 2011 11.03 11.50 11.03 11.41 553,578 +0.58(+5.36%)
Jan 31, 2011 10.85 10.85 10.55 10.83 408,270 +0.02(+0.19%)
Jan 28, 2011 11.16 11.34 10.70 10.81 504,761 -0.38(-3.40%)
Jan 27, 2011 11.33 11.43 11.02 11.19 285,402 -0.10(-0.89%)
Jan 26, 2011 11.17 11.35 10.88 11.29 329,611 +0.20(+1.80%)
Jan 25, 2011 11.05 11.27 10.95 11.09 479,591 +0.07(+0.64%)
Jan 24, 2011 10.77 11.23 10.55 11.02 532,057 +0.31(+2.89%)
Jan 21, 2011 10.53 11.01 10.52 10.71 595,408 +0.26(+2.49%)
Jan 20, 2011 10.54 10.55 10.07 10.45 734,806 -0.25(-2.30%)
Jan 19, 2011 11.72 11.72 10.61 10.70 1,164,431 -1.02(-8.67%)
Jan 18, 2011 11.70 11.88 11.51 11.71 434,374 +0.01(+0.11%)
Jan 14, 2011 10.99 11.72 10.80 11.70 553,817 +0.73(+6.65%)
Jan 13, 2011 10.99 11.05 10.58 10.97 465,921 -0.08(-0.77%)
Jan 12, 2011 11.13 11.48 11.04 11.05 447,571 +0.02(+0.14%)
Jan 11, 2011 10.93 11.27 10.93 11.04 529,183 +0.14(+1.28%)
Jan 10, 2011 10.45 11.11 10.05 10.90 1,242,830 +0.44(+4.21%)
Jan 07, 2011 10.41 10.48 10.11 10.46 727,754 +0.09(+0.87%)
Jan 06, 2011 10.34 10.46 10.18 10.37 316,172 +0.06(+0.58%)
Jan 05, 2011 10.06 10.43 9.850 10.31 570,874 +0.28(+2.79%)
Jan 04, 2011 10.31 10.45 9.850 10.03 564,885 -0.28(-2.72%)
Jan 03, 2011 10.55 10.70 10.23 10.31 857,516 -0.13(-1.25%)
Dec 31, 2010 10.43 10.54 9.890 10.44 885,820 -0.08(-0.76%)
Dec 30, 2010 10.34 10.74 10.30 10.52 913,159 +0.22(+2.14%)
Dec 29, 2010 10.00 10.59 9.850 10.30 1,349,907 +0.22(+2.18%)
Dec 28, 2010 9.210 10.23 9.150 10.08 1,808,466 +0.85(+9.21%)
Dec 27, 2010 9.170 9.280 9.040 9.230 320,339 +0.06(+0.65%)
Dec 23, 2010 8.980 9.200 8.920 9.170 754,177 +0.24(+2.69%)
Dec 22, 2010 8.760 8.960 8.680 8.930 313,719 +0.20(+2.29%)
Dec 21, 2010 8.770 8.830 8.590 8.730 222,140 +0.04(+0.46%)
Dec 20, 2010 8.690 8.740 8.500 8.690 342,616 +0.11(+1.28%)
Dec 17, 2010 8.610 8.640 8.500 8.580 455,452 -0.01(-0.12%)
Dec 16, 2010 8.440 8.700 8.430 8.590 278,281 +0.15(+1.78%)
Dec 15, 2010 8.350 8.580 8.340 8.440 334,850 +0.06(+0.72%)
Dec 14, 2010 8.750 8.760 8.340 8.380 654,154 -0.29(-3.34%)
Dec 13, 2010 8.950 9.090 8.670 8.670 468,472 -0.14(-1.59%)
Dec 10, 2010 8.750 8.910 8.560 8.810 336,702 +0.11(+1.26%)
Dec 09, 2010 8.620 8.940 8.550 8.700 479,868 +0.18(+2.11%)
Dec 08, 2010 8.660 8.840 8.270 8.520 782,323 -0.17(-1.96%)
Dec 07, 2010 9.130 9.240 8.620 8.690 829,409 -0.30(-3.34%)
Dec 06, 2010 9.240 9.250 8.850 8.990 890,318 -0.22(-2.39%)
Dec 03, 2010 8.480 9.300 8.450 9.210 1,102,848 +0.70(+8.23%)
Dec 02, 2010 8.670 8.670 8.440 8.510 373,986 -0.11(-1.28%)
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.