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 (%)
Mar 31, 2011 7.070 7.280 7.070 7.170 460,268 +0.09(+1.27%)
Mar 30, 2011 7.210 7.210 7.020 7.080 364,964 -0.02(-0.28%)
Mar 29, 2011 7.120 7.210 7.010 7.100 470,867 -0.05(-0.70%)
Mar 28, 2011 7.060 7.330 7.060 7.150 756,550 +0.11(+1.53%)
Mar 25, 2011 6.980 7.220 6.940 7.043 766,974 +0.15(+2.21%)
Mar 24, 2011 6.690 7.070 6.560 6.890 765,678 +0.23(+3.46%)
Mar 23, 2011 6.450 6.670 6.270 6.660 467,066 +0.18(+2.77%)
Mar 22, 2011 6.510 6.590 6.350 6.480 576,142 -0.01(-0.15%)
Mar 21, 2011 6.520 6.660 6.410 6.490 1,037,571 +0.01(+0.15%)
Mar 18, 2011 6.610 6.680 6.390 6.480 1,333,429 -0.01(-0.23%)
Mar 17, 2011 6.360 6.560 6.240 6.495 1,141,572 +0.24(+3.75%)
Mar 16, 2011 6.030 6.450 5.950 6.260 1,282,994 +0.19(+3.13%)
Mar 15, 2011 5.750 6.090 5.650 6.070 821,631 -0.02(-0.33%)
Mar 14, 2011 6.250 6.370 6.000 6.090 547,945 -0.16(-2.56%)
Mar 11, 2011 5.850 6.405 5.770 6.250 974,216 +0.34(+5.75%)
Mar 10, 2011 6.280 6.300 5.800 5.910 2,055,299 -0.53(-8.23%)
Mar 09, 2011 6.750 6.760 6.330 6.440 713,167 -0.31(-4.59%)
Mar 08, 2011 6.670 6.870 6.460 6.750 625,407 +0.09(+1.35%)
Mar 07, 2011 7.200 7.200 6.430 6.660 1,296,674 -0.48(-6.72%)
Mar 04, 2011 7.250 7.300 6.960 7.140 592,136 -0.11(-1.52%)
Mar 03, 2011 7.320 7.440 7.130 7.250 608,221 +0.04(+0.55%)
Mar 02, 2011 7.090 7.360 7.010 7.210 854,553 +0.12(+1.69%)
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.