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 (%)
Jun 30, 2023 3.470 3.560 3.410 3.440 216,308 -0.02(-0.58%)
Jun 29, 2023 3.310 3.460 3.309 3.460 206,272 +0.15(+4.53%)
Jun 28, 2023 3.430 3.455 3.300 3.310 215,610 -0.15(-4.34%)
Jun 27, 2023 3.350 3.500 3.325 3.460 254,394 +0.11(+3.28%)
Jun 26, 2023 3.320 3.560 3.320 3.350 558,140 +0.07(+2.13%)
Jun 23, 2023 3.260 3.400 3.240 3.280 5,623,327 -0.06(-1.80%)
Jun 22, 2023 3.250 3.350 3.225 3.340 382,901 +0.04(+1.21%)
Jun 21, 2023 3.380 3.400 3.280 3.300 387,456 -0.08(-2.37%)
Jun 20, 2023 3.580 3.590 3.315 3.380 464,133 -0.21(-5.85%)
Jun 16, 2023 3.610 3.610 3.515 3.590 454,815 -0.01(-0.28%)
Jun 15, 2023 3.720 3.720 3.575 3.600 395,219 +0.52(+16.88%)
May 08, 2023 2.890 3.105 2.855 3.080 295,015 +0.19(+6.57%)
May 05, 2023 2.780 2.910 2.780 2.890 290,239 +0.11(+3.96%)
May 04, 2023 2.740 2.830 2.710 2.780 198,881 -0.02(-0.71%)
May 03, 2023 2.670 2.860 2.650 2.800 339,013 +0.13(+4.87%)
May 02, 2023 2.600 2.690 2.520 2.670 421,090 +0.07(+2.69%)
May 01, 2023 2.700 2.700 2.470 2.600 626,114 -0.07(-2.62%)
Apr 28, 2023 3.000 3.100 2.580 2.670 1,119,872 -0.46(-14.70%)
Apr 27, 2023 3.240 3.260 3.070 3.130 315,408 -0.08(-2.49%)
Apr 26, 2023 3.200 3.240 3.140 3.210 245,193 +0.00(+0.00%)
Apr 25, 2023 3.010 3.215 3.010 3.210 359,137 +0.17(+5.59%)
Apr 24, 2023 3.080 3.115 2.985 3.040 249,232 -0.06(-1.94%)
Apr 21, 2023 3.220 3.230 3.087 3.100 268,388 -0.14(-4.32%)
Apr 20, 2023 3.330 3.350 3.200 3.240 196,570 -0.09(-2.70%)
Apr 19, 2023 3.450 3.450 3.310 3.330 225,969 -0.17(-4.86%)
Apr 18, 2023 3.470 3.590 3.470 3.500 278,220 +0.01(+0.29%)
Apr 17, 2023 3.480 3.520 3.370 3.490 187,906 -0.01(-0.29%)
Apr 14, 2023 3.530 3.565 3.455 3.500 241,900 -0.03(-0.85%)
Apr 13, 2023 3.720 3.720 3.510 3.530 271,362 -0.20(-5.36%)
Apr 12, 2023 3.760 3.820 3.701 3.730 200,693 -0.01(-0.27%)
Apr 11, 2023 3.740 3.900 3.705 3.740 444,057 -0.12(-3.11%)
Apr 10, 2023 3.820 3.935 3.805 3.860 460,603 +0.01(+0.26%)
Apr 06, 2023 3.800 3.860 3.760 3.850 96,091 +0.01(+0.26%)
Apr 05, 2023 3.860 3.860 3.725 3.840 113,096 -0.03(-0.78%)
Apr 04, 2023 3.940 3.950 3.840 3.870 167,417 -0.08(-2.03%)
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.