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

Axt Inc (NQ: AXTI )

2.935 -0.075 (-2.49%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 25, 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, 2011 8.660 8.900 8.350 8.480 636,832 -0.20(-2.30%)
Jun 29, 2011 8.410 8.720 8.160 8.680 772,344 +0.33(+3.94%)
Jun 28, 2011 8.010 8.360 8.000 8.351 623,705 +0.41(+5.18%)
Jun 27, 2011 8.080 8.130 7.880 7.940 395,556 -0.05(-0.63%)
Jun 24, 2011 8.120 8.140 7.895 7.990 487,785 -0.13(-1.60%)
Jun 23, 2011 7.790 8.120 7.500 8.120 444,212 +0.22(+2.78%)
Jun 22, 2011 8.060 8.140 7.860 7.900 378,096 -0.25(-3.07%)
Jun 21, 2011 8.030 8.270 8.010 8.150 462,037 +0.17(+2.13%)
Jun 20, 2011 7.970 8.110 7.930 7.980 257,588 -0.09(-1.12%)
Jun 17, 2011 8.120 8.300 7.920 8.070 499,389 +0.11(+1.38%)
Jun 16, 2011 8.180 8.390 7.850 7.960 452,409 -0.23(-2.81%)
Jun 15, 2011 8.250 8.600 8.130 8.190 934,964 -0.23(-2.73%)
Jun 14, 2011 7.850 8.430 7.830 8.420 1,054,874 +0.65(+8.37%)
Jun 13, 2011 7.800 7.960 7.653 7.770 563,014 +0.04(+0.52%)
Jun 10, 2011 7.590 7.820 7.390 7.730 424,585 +0.05(+0.65%)
Jun 09, 2011 7.510 7.840 7.470 7.680 382,303 +0.16(+2.13%)
Jun 08, 2011 7.680 7.860 7.520 7.520 458,062 -0.23(-2.97%)
Jun 07, 2011 7.640 7.770 7.430 7.750 401,201 +0.17(+2.25%)
Jun 06, 2011 7.670 7.840 7.550 7.580 380,472 -0.16(-2.07%)
Jun 03, 2011 7.520 7.810 7.450 7.740 385,416 +0.49(+6.76%)
May 24, 2011 7.300 7.420 7.190 7.250 322,893 +0.00(+0.00%)
May 23, 2011 7.430 7.450 7.200 7.250 478,183 -0.39(-5.10%)
May 20, 2011 7.740 7.800 7.600 7.640 233,538 -0.14(-1.80%)
May 19, 2011 7.830 7.890 7.660 7.780 327,192 -0.04(-0.51%)
May 18, 2011 7.600 7.910 7.500 7.820 475,492 +0.22(+2.89%)
May 17, 2011 7.610 7.750 7.450 7.600 443,045 -0.08(-1.04%)
May 16, 2011 7.800 7.970 7.630 7.680 489,766 -0.19(-2.41%)
May 13, 2011 8.150 8.180 7.870 7.870 383,920 -0.28(-3.44%)
May 12, 2011 7.950 8.190 7.770 8.150 461,230 +0.15(+1.88%)
May 11, 2011 8.150 8.210 7.820 8.000 528,947 -0.20(-2.44%)
May 10, 2011 8.260 8.480 8.190 8.200 591,546 -0.01(-0.12%)
May 09, 2011 8.300 8.320 8.120 8.210 452,447 -0.06(-0.73%)
May 06, 2011 8.000 8.410 7.990 8.270 775,742 +0.35(+4.42%)
May 05, 2011 7.790 8.040 7.700 7.920 913,034 -0.08(-1.00%)
May 04, 2011 8.000 8.190 7.590 8.000 2,852,092 +0.81(+11.27%)
May 03, 2011 6.700 7.300 6.700 7.190 1,489,547 +0.52(+7.79%)
May 02, 2011 6.720 7.119 6.670 6.670 439,459 -0.32(-4.57%)
Apr 29, 2011 6.770 6.990 6.720 6.990 337,025 +0.21(+3.10%)
Apr 28, 2011 6.850 6.850 6.520 6.780 418,840 -0.08(-1.17%)
Apr 27, 2011 6.940 7.020 6.800 6.860 358,395 -0.10(-1.44%)
Apr 26, 2011 6.730 7.000 6.690 6.960 455,610 +0.28(+4.19%)
Apr 25, 2011 6.630 6.710 6.560 6.680 245,076 +0.05(+0.75%)
Apr 21, 2011 6.620 6.730 6.520 6.630 452,050 +0.11(+1.69%)
Apr 20, 2011 6.200 6.520 6.200 6.520 576,810 +0.42(+6.89%)
Apr 19, 2011 6.030 6.110 5.950 6.100 244,583 +0.09(+1.50%)
Apr 18, 2011 5.980 6.060 5.850 6.010 360,324 -0.05(-0.83%)
Apr 15, 2011 6.130 6.150 5.999 6.060 421,850 -0.09(-1.46%)
Apr 14, 2011 6.060 6.210 5.960 6.150 471,492 +0.07(+1.15%)
Apr 13, 2011 6.070 6.240 6.010 6.080 456,747 +0.05(+0.83%)
Apr 12, 2011 6.080 6.110 5.940 6.030 618,076 -0.16(-2.58%)
Apr 11, 2011 6.510 6.550 6.080 6.190 920,138 -0.34(-5.21%)
Apr 08, 2011 6.760 6.850 6.480 6.530 458,326 -0.20(-2.97%)
Apr 07, 2011 6.710 6.800 6.550 6.730 476,003 +0.03(+0.45%)
Apr 06, 2011 6.810 6.920 6.680 6.700 623,620 -0.03(-0.45%)
Apr 05, 2011 6.780 6.820 6.470 6.730 691,745 -0.03(-0.44%)
Apr 04, 2011 6.770 6.910 6.670 6.760 672,881 +0.02(+0.30%)
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.