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, 2015 2.580 2.590 2.480 2.520 66,145 -0.05(-1.95%)
Jun 29, 2015 2.500 2.580 2.500 2.570 84,860 +0.04(+1.58%)
Jun 26, 2015 2.520 2.605 2.520 2.530 42,787 -0.06(-2.32%)
Jun 25, 2015 2.560 2.670 2.540 2.590 35,851 +0.01(+0.39%)
Jun 24, 2015 2.630 2.680 2.530 2.580 52,905 -0.05(-1.90%)
Jun 23, 2015 2.570 2.680 2.540 2.630 91,436 +0.09(+3.54%)
Jun 22, 2015 2.520 2.560 2.500 2.540 36,825 +0.06(+2.42%)
Jun 19, 2015 2.500 2.520 2.480 2.480 17,818 -0.05(-1.98%)
Jun 18, 2015 2.479 2.580 2.460 2.530 48,876 +0.05(+2.22%)
Jun 17, 2015 2.501 2.505 2.460 2.475 26,627 -0.03(-1.39%)
Jun 16, 2015 2.500 2.530 2.474 2.510 27,729 +0.03(+1.21%)
Jun 15, 2015 2.454 2.500 2.450 2.480 17,432 -0.01(-0.40%)
Jun 12, 2015 2.500 2.530 2.451 2.490 24,334 -0.03(-1.19%)
Jun 11, 2015 2.520 2.552 2.480 2.520 38,857 +0.01(+0.40%)
Jun 10, 2015 2.420 2.510 2.400 2.510 141,548 +0.10(+4.15%)
Jun 09, 2015 2.406 2.420 2.400 2.410 21,870 +0.01(+0.42%)
Jun 08, 2015 2.410 2.470 2.400 2.400 25,630 -0.02(-0.83%)
Jun 05, 2015 2.401 2.440 2.400 2.420 26,409 -0.01(-0.41%)
Jun 04, 2015 2.450 2.460 2.410 2.430 47,690 -0.06(-2.41%)
Jun 03, 2015 2.541 2.550 2.460 2.490 24,175 -0.05(-1.97%)
Jun 02, 2015 2.500 2.540 2.464 2.540 10,278 +0.01(+0.40%)
Jun 01, 2015 2.510 2.560 2.530 2.530 7,049 +0.00(+0.00%)
May 29, 2015 2.500 2.530 2.500 2.530 2,853 -0.03(-1.17%)
May 28, 2015 2.510 2.620 2.438 2.560 30,245 +0.05(+1.99%)
May 27, 2015 2.411 2.590 2.410 2.510 57,213 +0.08(+3.29%)
May 26, 2015 2.410 2.450 2.410 2.430 9,125 -0.02(-0.82%)
May 22, 2015 2.400 2.450 2.450 2.450 20,700 +0.05(+2.08%)
May 21, 2015 2.360 2.400 2.350 2.400 38,470 +0.05(+2.13%)
May 20, 2015 2.390 2.480 2.280 2.350 45,464 -0.07(-2.89%)
May 19, 2015 2.350 2.470 2.330 2.420 59,120 +0.04(+1.68%)
May 18, 2015 2.410 2.410 2.334 2.380 7,832 -0.03(-1.24%)
May 15, 2015 2.360 2.410 2.320 2.410 24,688 +0.05(+2.12%)
May 14, 2015 2.340 2.370 2.300 2.360 36,641 +0.00(+0.00%)
May 13, 2015 2.340 2.360 2.310 2.360 12,557 +0.02(+0.85%)
May 12, 2015 2.360 2.360 2.310 2.340 6,412 -0.02(-0.85%)
May 11, 2015 2.290 2.390 2.290 2.360 50,612 +0.08(+3.51%)
May 08, 2015 2.300 2.330 2.280 2.280 19,609 -0.01(-0.44%)
May 07, 2015 2.300 2.330 2.280 2.290 16,455 -0.02(-0.87%)
May 06, 2015 2.280 2.320 2.230 2.310 33,010 +0.05(+2.21%)
May 05, 2015 2.295 2.295 2.220 2.260 41,587 -0.04(-1.74%)
May 04, 2015 2.300 2.377 2.295 2.300 48,048 -0.03(-1.29%)
May 01, 2015 2.350 2.430 2.260 2.330 57,235 -0.05(-2.10%)
Apr 30, 2015 2.430 2.430 2.350 2.380 59,481 -0.10(-4.03%)
Apr 29, 2015 2.400 2.480 2.400 2.480 10,165 +0.05(+2.06%)
Apr 28, 2015 2.390 2.450 2.390 2.430 37,471 +0.02(+0.83%)
Apr 27, 2015 2.450 2.460 2.390 2.410 36,357 -0.06(-2.43%)
Apr 24, 2015 2.460 2.480 2.430 2.470 17,231 +0.00(+0.00%)
Apr 23, 2015 2.450 2.499 2.450 2.470 15,798 +0.00(+0.00%)
Apr 22, 2015 2.485 2.490 2.420 2.470 11,056 -0.02(-0.80%)
Apr 21, 2015 2.510 2.524 2.465 2.490 15,151 +0.01(+0.40%)
Apr 20, 2015 2.570 2.590 2.460 2.480 6,656 -0.07(-2.75%)
Apr 17, 2015 2.610 2.620 2.510 2.550 30,868 -0.06(-2.48%)
Apr 16, 2015 2.570 2.640 2.550 2.615 33,591 +0.02(+0.83%)
Apr 15, 2015 2.560 2.640 2.560 2.593 38,545 +0.06(+2.50%)
Apr 14, 2015 2.547 2.575 2.530 2.530 15,825 -0.03(-1.17%)
Apr 13, 2015 2.590 2.650 2.540 2.560 20,827 -0.04(-1.54%)
Apr 10, 2015 2.410 2.620 2.410 2.600 37,051 +0.07(+2.77%)
Apr 09, 2015 2.430 2.530 2.430 2.530 33,398 +0.10(+4.12%)
Apr 08, 2015 2.560 2.570 2.430 2.430 126,519 -0.14(-5.45%)
Apr 07, 2015 2.620 2.690 2.570 2.570 54,939 -0.05(-1.91%)
Apr 06, 2015 2.570 2.640 2.570 2.620 41,005 +0.04(+1.55%)
Apr 02, 2015 2.600 2.580 2.580 2.580 31,700 +0.00(+0.00%)
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.