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 (%)
Oct 31, 2008 1.500 1.590 1.450 1.590 115,372 +0.09(+6.00%)
Oct 30, 2008 1.360 1.500 1.360 1.500 88,730 +0.19(+14.50%)
Oct 29, 2008 1.330 1.410 1.210 1.310 50,101 +0.02(+1.55%)
Oct 28, 2008 1.250 1.330 1.250 1.290 24,928 +0.04(+3.20%)
Oct 27, 2008 1.220 1.360 1.210 1.250 65,319 +0.05(+4.17%)
Oct 24, 2008 1.240 1.320 1.200 1.200 104,643 -0.15(-11.11%)
Oct 23, 2008 1.440 1.470 1.310 1.350 274,605 -0.07(-4.93%)
Oct 22, 2008 1.350 1.440 1.350 1.420 134,146 +0.07(+5.19%)
Oct 21, 2008 1.340 1.470 1.300 1.350 1,952,642 +0.02(+1.50%)
Oct 20, 2008 1.290 1.340 1.260 1.330 67,200 +0.08(+6.40%)
Oct 17, 2008 1.210 1.610 1.150 1.250 155,706 +0.04(+3.31%)
Oct 16, 2008 1.400 1.420 1.200 1.210 63,571 -0.12(-9.02%)
Oct 15, 2008 1.250 1.330 1.220 1.330 42,691 +0.09(+7.26%)
Oct 14, 2008 1.350 1.370 1.210 1.240 138,768 -0.03(-2.36%)
Oct 13, 2008 1.440 1.440 1.260 1.270 212,435 +0.01(+1.11%)
Oct 10, 2008 1.450 1.500 1.230 1.256 218,666 -0.25(-16.82%)
Oct 09, 2008 1.850 1.850 1.480 1.510 128,151 -0.00(-0.13%)
Oct 08, 2008 1.560 1.640 1.500 1.512 140,196 -0.10(-6.09%)
Oct 07, 2008 1.900 1.930 1.610 1.610 96,204 -0.29(-15.26%)
Oct 06, 2008 1.730 1.900 1.530 1.900 127,533 +0.15(+8.57%)
Oct 03, 2008 1.750 2.090 1.560 1.750 565,771 +0.04(+2.34%)
Oct 02, 2008 1.760 1.900 1.570 1.710 451,151 -0.29(-14.50%)
Oct 01, 2008 1.910 2.000 1.870 2.000 131,217 +0.12(+6.38%)
Sep 30, 2008 2.040 2.090 1.860 1.880 332,204 -0.21(-10.05%)
Sep 29, 2008 2.160 2.170 1.850 2.090 134,113 -0.10(-4.57%)
Sep 26, 2008 2.160 2.190 2.100 2.190 60,684 +0.03(+1.39%)
Sep 25, 2008 2.120 2.230 2.120 2.160 97,308 +0.05(+2.37%)
Sep 24, 2008 2.170 2.250 2.100 2.110 185,731 -0.05(-2.31%)
Sep 23, 2008 2.160 2.230 2.090 2.160 92,680 -0.01(-0.46%)
Sep 22, 2008 2.340 2.350 2.080 2.170 128,490 -0.17(-7.26%)
Sep 19, 2008 2.190 2.390 2.180 2.340 194,379 +0.18(+8.33%)
Sep 18, 2008 2.250 2.380 1.990 2.160 225,688 -0.07(-3.14%)
Sep 17, 2008 2.650 2.650 2.230 2.230 186,831 -0.43(-16.17%)
Sep 16, 2008 2.830 2.860 2.620 2.660 183,448 -0.25(-8.59%)
Sep 15, 2008 3.110 3.110 2.810 2.910 66,763 -0.24(-7.62%)
Sep 12, 2008 3.160 3.210 3.130 3.150 47,312 -0.08(-2.48%)
Sep 11, 2008 3.260 3.310 3.140 3.230 72,738 -0.04(-1.22%)
Sep 10, 2008 3.410 3.420 3.250 3.270 22,767 -0.14(-4.11%)
Sep 09, 2008 3.420 3.460 3.400 3.410 20,900 -0.13(-3.67%)
Sep 08, 2008 3.620 3.690 3.290 3.540 53,819 -0.03(-0.84%)
Sep 05, 2008 3.660 3.660 3.330 3.570 36,677 -0.07(-1.92%)
Sep 04, 2008 3.660 3.660 3.600 3.640 45,919 -0.08(-2.15%)
Sep 03, 2008 3.650 3.820 3.640 3.720 54,457 +0.03(+0.81%)
Sep 02, 2008 3.620 3.730 3.620 3.690 51,772 +0.08(+2.22%)
Aug 29, 2008 3.580 3.710 3.490 3.610 68,703 +0.02(+0.56%)
Aug 28, 2008 3.400 3.750 3.400 3.590 78,969 +0.19(+5.59%)
Aug 27, 2008 3.350 3.400 3.340 3.400 68,920 +0.06(+1.80%)
Aug 26, 2008 3.320 3.390 3.300 3.340 53,411 -0.02(-0.60%)
Aug 25, 2008 3.380 3.390 3.320 3.360 18,729 +0.02(+0.60%)
Aug 22, 2008 3.160 3.390 3.160 3.340 28,306 +0.15(+4.70%)
Aug 21, 2008 3.210 3.300 3.090 3.190 50,543 -0.07(-2.15%)
Aug 20, 2008 3.390 3.390 3.170 3.260 124,888 -0.13(-3.83%)
Aug 19, 2008 3.410 3.410 3.370 3.390 37,263 -0.01(-0.29%)
Aug 18, 2008 3.420 3.450 3.310 3.400 30,239 -0.09(-2.58%)
Aug 15, 2008 3.510 3.530 3.440 3.490 57,371 +0.01(+0.29%)
Aug 14, 2008 3.550 3.690 3.370 3.480 106,079 -0.04(-1.14%)
Aug 13, 2008 3.690 3.740 3.500 3.520 69,773 -0.18(-4.86%)
Aug 12, 2008 3.660 3.700 3.520 3.700 102,324 +0.03(+0.82%)
Aug 11, 2008 3.600 3.690 3.560 3.670 106,896 +0.09(+2.51%)
Aug 08, 2008 3.690 3.690 3.490 3.580 209,496 -0.11(-2.98%)
Aug 07, 2008 3.690 3.750 3.690 3.690 51,425 -0.05(-1.34%)
Aug 06, 2008 3.800 3.800 3.650 3.740 40,946 -0.09(-2.35%)
Aug 05, 2008 3.910 3.920 3.770 3.830 44,494 -0.11(-2.79%)
Aug 04, 2008 3.970 3.980 3.860 3.940 57,895 -0.03(-0.76%)
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.