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 (%)
Dec 31, 2012 2.800 2.830 2.690 2.790 488,506 -0.02(-0.71%)
Dec 28, 2012 2.870 2.880 2.800 2.810 103,565 -0.08(-2.77%)
Dec 27, 2012 2.870 2.900 2.850 2.890 95,043 +0.03(+1.05%)
Dec 26, 2012 2.870 2.910 2.845 2.860 68,169 +0.00(+0.00%)
Dec 24, 2012 2.830 2.900 2.830 2.860 48,626 +0.02(+0.70%)
Dec 21, 2012 2.970 2.970 2.820 2.840 321,687 -0.16(-5.33%)
Dec 20, 2012 2.990 3.010 2.940 3.000 116,151 +0.01(+0.33%)
Dec 19, 2012 2.950 3.010 2.950 2.990 203,089 +0.03(+1.01%)
Dec 18, 2012 3.030 3.040 2.880 2.960 381,458 -0.08(-2.63%)
Dec 17, 2012 3.000 3.040 3.000 3.040 146,918 -0.01(-0.33%)
Dec 14, 2012 3.020 3.050 2.975 3.050 151,060 +0.04(+1.33%)
Dec 13, 2012 3.040 3.040 3.000 3.010 69,269 +0.00(+0.00%)
Dec 12, 2012 3.000 3.030 3.000 3.010 60,413 +0.01(+0.33%)
Dec 11, 2012 2.970 3.020 2.965 3.000 119,617 +0.02(+0.67%)
Dec 10, 2012 2.970 3.000 2.940 2.980 84,098 +0.01(+0.34%)
Dec 07, 2012 3.000 3.000 2.920 2.970 85,305 -0.01(-0.34%)
Dec 06, 2012 2.890 2.990 2.850 2.980 88,883 +0.08(+2.76%)
Dec 05, 2012 2.900 2.900 2.830 2.900 106,932 +0.01(+0.35%)
Dec 04, 2012 2.850 2.950 2.850 2.890 77,171 +0.07(+2.48%)
Nov 30, 2012 2.820 2.850 2.790 2.820 445,570 +0.02(+0.71%)
Nov 29, 2012 2.820 2.820 2.780 2.800 182,407 +0.00(+0.00%)
Nov 28, 2012 2.800 2.820 2.760 2.800 138,439 +0.00(+0.00%)
Nov 27, 2012 2.800 2.830 2.790 2.800 89,647 +0.00(+0.00%)
Nov 26, 2012 2.870 2.880 2.780 2.800 317,824 -0.05(-1.75%)
Nov 23, 2012 2.840 2.880 2.840 2.850 45,011 +0.01(+0.35%)
Nov 21, 2012 2.790 2.870 2.790 2.840 173,919 +0.05(+1.79%)
Nov 20, 2012 2.770 2.820 2.730 2.790 211,161 +0.02(+0.72%)
Nov 19, 2012 2.800 2.830 2.745 2.770 236,018 +0.01(+0.36%)
Nov 16, 2012 2.730 2.850 2.730 2.760 232,916 +0.03(+1.10%)
Nov 15, 2012 2.770 2.780 2.720 2.730 146,322 -0.01(-0.45%)
Nov 14, 2012 2.970 2.980 2.730 2.742 124,398 -0.23(-7.67%)
Nov 13, 2012 2.910 3.000 2.910 2.970 165,432 +0.03(+1.02%)
Nov 12, 2012 2.940 2.960 2.910 2.940 102,611 +0.03(+1.03%)
Nov 09, 2012 2.820 2.970 2.820 2.910 123,822 +0.09(+3.19%)
Nov 08, 2012 2.860 2.910 2.800 2.820 70,509 -0.02(-0.70%)
Nov 07, 2012 2.980 3.000 2.840 2.840 143,283 -0.16(-5.33%)
Nov 06, 2012 2.940 3.070 2.920 3.000 292,880 +0.09(+3.09%)
Nov 05, 2012 2.770 2.930 2.730 2.910 291,388 +0.15(+5.43%)
Nov 02, 2012 2.900 2.920 2.600 2.760 1,006,535 -0.43(-13.48%)
Nov 01, 2012 3.220 3.220 3.160 3.190 155,990 -0.02(-0.72%)
Oct 31, 2012 3.220 3.250 3.100 3.213 89,168 -0.02(-0.52%)
Oct 26, 2012 3.230 3.230 3.230 3.230 69,300 -0.01(-0.31%)
Oct 25, 2012 3.300 3.300 3.180 3.240 74,889 -0.02(-0.61%)
Oct 24, 2012 3.276 3.300 3.220 3.260 55,799 +0.02(+0.62%)
Oct 23, 2012 3.260 3.300 3.190 3.240 52,731 -0.05(-1.52%)
Oct 19, 2012 3.460 3.460 3.250 3.290 139,799 -0.21(-6.00%)
Oct 18, 2012 3.490 3.548 3.440 3.500 110,781 +0.02(+0.57%)
Oct 17, 2012 3.430 3.520 3.390 3.480 84,358 +0.05(+1.46%)
Oct 16, 2012 3.350 3.430 3.340 3.430 108,311 +0.11(+3.31%)
Oct 15, 2012 3.210 3.330 3.200 3.320 200,347 +0.11(+3.43%)
Oct 12, 2012 3.280 3.280 3.190 3.210 72,539 -0.06(-1.83%)
Oct 11, 2012 3.250 3.300 3.190 3.270 101,971 +0.06(+1.87%)
Oct 10, 2012 3.270 3.270 3.190 3.210 139,311 -0.05(-1.53%)
Oct 09, 2012 3.340 3.350 3.230 3.260 205,186 -0.08(-2.40%)
Oct 08, 2012 3.350 3.370 3.330 3.340 47,304 -0.04(-1.18%)
Oct 05, 2012 3.350 3.430 3.340 3.380 204,255 +0.04(+1.20%)
Oct 04, 2012 3.360 3.410 3.310 3.340 135,629 +0.00(+0.00%)
Oct 03, 2012 3.370 3.370 3.300 3.340 130,250 -0.03(-0.89%)
Oct 02, 2012 3.450 3.450 3.330 3.370 87,235 -0.06(-1.75%)
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.