Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axt Inc (NQ: AXTI )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Sep 29, 2017 9.000 9.175 8.950 9.150 256,261 +0.20(+2.23%)
Sep 28, 2017 9.200 9.250 8.750 8.950 435,117 -0.15(-1.65%)
Sep 27, 2017 8.500 9.250 8.425 9.100 1,001,144 +0.60(+7.06%)
Sep 26, 2017 8.600 8.650 8.400 8.500 338,692 +0.00(+0.00%)
Sep 25, 2017 8.650 8.675 8.400 8.500 386,448 -0.15(-1.73%)
Sep 22, 2017 8.450 8.800 8.425 8.650 304,951 +0.15(+1.76%)
Sep 21, 2017 8.600 8.600 8.260 8.500 346,052 -0.10(-1.16%)
Sep 20, 2017 8.900 8.950 8.500 8.600 497,102 -0.25(-2.82%)
Sep 19, 2017 8.900 8.700 8.850 292,636 +0.00(+0.00%)
Sep 18, 2017 8.950 8.950 8.800 8.850 535,405 +0.05(+0.57%)
Sep 15, 2017 8.650 8.800 8.600 8.800 641,897 +0.20(+2.33%)
Sep 14, 2017 8.700 8.750 8.550 8.600 364,948 -0.10(-1.15%)
Sep 13, 2017 8.100 8.750 8.100 8.700 868,249 +0.55(+6.75%)
Sep 12, 2017 8.050 8.400 8.050 8.150 602,204 +0.15(+1.88%)
Sep 11, 2017 8.000 8.150 7.900 8.000 320,592 +0.05(+0.63%)
Sep 08, 2017 7.950 8.000 7.845 7.950 504,932 -0.05(-0.62%)
Sep 07, 2017 7.950 8.000 7.725 8.000 377,680 +0.15(+1.91%)
Sep 06, 2017 7.900 8.050 7.800 7.850 350,420 +0.10(+1.29%)
Sep 05, 2017 8.000 8.000 7.550 7.750 396,359 -0.25(-3.12%)
Sep 01, 2017 7.850 8.000 7.750 8.000 373,096 +0.20(+2.56%)
Aug 31, 2017 7.850 8.000 7.700 7.800 496,437 +0.00(+0.00%)
Aug 30, 2017 7.550 7.900 7.550 7.800 356,870 +0.25(+3.31%)
Aug 29, 2017 7.400 7.700 7.360 7.550 358,303 +0.05(+0.67%)
Aug 28, 2017 7.450 7.550 7.350 7.500 235,425 +0.05(+0.67%)
Aug 25, 2017 7.500 7.595 7.325 7.450 254,193 -0.05(-0.67%)
Aug 24, 2017 7.650 7.750 7.400 7.500 300,206 -0.05(-0.66%)
Aug 23, 2017 7.250 7.650 7.210 7.550 445,355 +0.20(+2.72%)
Aug 22, 2017 7.200 7.400 7.100 7.350 587,639 +0.20(+2.80%)
Aug 21, 2017 7.650 7.650 7.050 7.150 882,569 -0.45(-5.92%)
Aug 18, 2017 7.550 7.700 7.500 7.600 237,736 +0.05(+0.66%)
Aug 17, 2017 7.600 7.900 7.500 7.550 846,467 -0.05(-0.66%)
Aug 16, 2017 7.600 7.750 7.550 7.600 340,758 +0.00(+0.00%)
Aug 15, 2017 7.850 7.850 7.575 7.600 272,628 -0.15(-1.94%)
Aug 14, 2017 7.650 7.850 7.650 7.750 558,195 +0.15(+1.97%)
Aug 11, 2017 7.550 7.684 7.400 7.600 620,954 +0.00(+0.00%)
Aug 10, 2017 8.000 8.000 7.550 7.600 549,187 -0.45(-5.59%)
Aug 09, 2017 7.900 8.200 7.900 8.050 435,253 +0.10(+1.26%)
Aug 08, 2017 7.800 8.500 7.800 7.950 906,620 +0.20(+2.58%)
Aug 07, 2017 7.600 7.750 7.500 7.750 565,428 +0.10(+1.31%)
Aug 04, 2017 7.700 8.050 7.475 7.650 749,764 -0.10(-1.29%)
Aug 03, 2017 8.600 8.900 7.600 7.750 1,485,214 -0.65(-7.74%)
Aug 02, 2017 9.000 9.000 8.300 8.400 1,144,467 -0.75(-8.20%)
Aug 01, 2017 8.800 9.490 8.750 9.150 2,052,980 +0.40(+4.57%)
Jul 31, 2017 8.650 8.800 8.450 8.750 596,044 +0.10(+1.16%)
Jul 28, 2017 8.800 8.800 8.450 8.650 770,658 -0.15(-1.70%)
Jul 27, 2017 8.100 8.900 8.050 8.800 3,423,392 +1.20(+15.79%)
Jul 26, 2017 7.400 7.750 7.300 7.600 739,492 +0.25(+3.40%)
Jul 25, 2017 7.450 7.550 7.150 7.350 491,786 -0.20(-2.65%)
Jul 24, 2017 7.450 7.575 7.239 7.550 374,903 +0.15(+2.03%)
Jul 21, 2017 7.750 7.800 7.350 7.400 474,032 -0.20(-2.63%)
Jul 20, 2017 7.250 7.600 7.245 7.600 836,700 +0.35(+4.83%)
Jul 19, 2017 7.150 7.275 7.050 7.250 282,001 +0.15(+2.11%)
Jul 18, 2017 7.000 7.175 6.900 7.100 302,714 +0.05(+0.71%)
Jul 17, 2017 7.200 7.200 7.000 7.050 229,792 -0.15(-2.08%)
Jul 14, 2017 7.350 7.350 7.050 7.200 216,144 -0.10(-1.37%)
Jul 13, 2017 6.900 7.300 6.900 7.300 682,946 +0.35(+5.04%)
Jul 12, 2017 6.950 7.000 6.850 6.950 308,031 +0.15(+2.21%)
Jul 11, 2017 6.650 6.900 6.600 6.800 369,392 +0.10(+1.49%)
Jul 10, 2017 6.550 6.800 6.500 6.700 431,015 +0.10(+1.52%)
Jul 07, 2017 6.400 6.600 6.380 6.600 399,612 +0.25(+3.94%)
Jul 06, 2017 6.300 6.600 6.225 6.350 479,277 +0.00(+0.00%)
Jul 05, 2017 6.150 6.400 6.100 6.350 325,144 +0.25(+4.10%)
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.