Indicators

Axt Inc (NQ: AXTI )

3.280 -0.150 (-4.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	3.630	3.670	3.550	3.560	187,567	-0.06(-1.66%)
Sep 27, 2019	3.660	3.700	3.556	3.620	111,600	-0.05(-1.36%)
Sep 26, 2019	3.720	3.730	3.660	3.670	161,882	-0.02(-0.54%)
Sep 25, 2019	3.670	3.745	3.580	3.690	208,151	+0.03(+0.82%)
Sep 24, 2019	3.720	3.750	3.630	3.660	146,480	-0.06(-1.61%)
Sep 23, 2019	3.700	3.770	3.610	3.720	122,354	+0.01(+0.27%)
Sep 20, 2019	3.850	3.850	3.690	3.710	315,000	-0.13(-3.39%)
Sep 19, 2019	3.860	3.930	3.820	3.840	72,388	-0.02(-0.52%)
Sep 18, 2019	3.970	3.990	3.840	3.860	99,848	-0.09(-2.28%)
Sep 17, 2019	4.070	4.070	3.930	3.950	116,775	-0.13(-3.19%)
Sep 16, 2019	3.960	4.120	3.900	4.080	126,941	+0.08(+2.00%)
Sep 13, 2019	3.990	4.030	3.949	4.000	113,700	+0.02(+0.50%)
Sep 12, 2019	3.970	4.010	3.820	3.980	133,453	+0.03(+0.76%)
Sep 11, 2019	3.900	3.990	3.880	3.950	115,129	+0.05(+1.28%)
Sep 10, 2019	3.800	3.910	3.770	3.900	105,562	+0.10(+2.63%)
Sep 09, 2019	3.610	3.800	3.605	3.800	151,342	+0.23(+6.44%)
Sep 06, 2019	3.580	3.610	3.530	3.570	99,200	+0.01(+0.28%)
Sep 05, 2019	3.500	3.600	3.490	3.560	120,691	+0.13(+3.79%)
Sep 04, 2019	3.400	3.510	3.400	3.430	115,051	+0.06(+1.78%)

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.