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

Axt Inc (NQ: AXTI )

3.060 +0.030 (+0.99%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 30, 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 (%)
Nov 30, 2017 9.650 9.950 9.550 9.650 453,145 +0.00(+0.00%)
Nov 29, 2017 10.40 10.50 9.550 9.650 690,298 -0.75(-7.21%)
Nov 28, 2017 10.20 10.40 10.05 10.40 461,746 +0.40(+4.00%)
Nov 27, 2017 10.25 10.25 9.900 10.00 377,854 -0.32(-3.15%)
Nov 24, 2017 10.50 10.50 10.10 10.32 188,852 -0.03(-0.24%)
Nov 22, 2017 10.00 10.60 9.950 10.35 654,816 +0.30(+2.99%)
Nov 21, 2017 10.40 10.55 10.00 10.05 733,728 -0.38(-3.60%)
Nov 20, 2017 9.400 10.75 9.300 10.43 1,684,610 +1.12(+12.10%)
Nov 17, 2017 9.200 9.550 9.200 9.300 667,071 +0.10(+1.09%)
Nov 16, 2017 8.800 9.210 8.750 9.200 562,678 +0.55(+6.36%)
Nov 15, 2017 8.650 8.800 8.600 8.650 226,538 -0.15(-1.70%)
Nov 14, 2017 8.700 8.850 8.700 8.800 235,259 +0.05(+0.57%)
Nov 13, 2017 8.700 8.800 8.600 8.750 175,358 +0.00(+0.00%)
Nov 10, 2017 8.750 8.850 8.650 8.750 269,819 +0.05(+0.57%)
Nov 09, 2017 9.000 9.000 8.550 8.700 345,726 -0.35(-3.87%)
Nov 08, 2017 8.900 9.150 8.655 9.050 374,833 +0.25(+2.84%)
Nov 07, 2017 9.100 9.100 8.700 8.800 504,226 -0.30(-3.30%)
Nov 06, 2017 8.850 9.100 8.750 9.100 460,540 +0.30(+3.41%)
Nov 03, 2017 9.000 9.000 8.700 8.800 223,832 -0.15(-1.68%)
Nov 02, 2017 8.750 9.050 8.650 8.950 326,293 +0.15(+1.70%)
Nov 01, 2017 9.300 9.350 8.650 8.800 543,985 -0.50(-5.38%)
Oct 31, 2017 9.150 9.300 9.050 9.300 303,957 +0.18(+1.92%)
Oct 30, 2017 9.550 9.550 9.050 9.125 353,346 -0.38(-3.95%)
Oct 27, 2017 9.450 9.550 9.300 9.500 583,610 +0.10(+1.06%)
Oct 26, 2017 8.900 9.510 8.605 9.400 953,110 +0.50(+5.62%)
Oct 25, 2017 9.100 9.150 8.705 8.900 477,002 -0.15(-1.66%)
Oct 24, 2017 8.950 9.200 8.850 9.050 323,649 +0.20(+2.26%)
Oct 23, 2017 8.850 9.000 8.700 8.850 230,006 -0.10(-1.12%)
Oct 20, 2017 9.050 9.150 8.755 8.950 226,931 -0.05(-0.56%)
Oct 19, 2017 9.150 9.200 8.900 9.000 208,366 -0.30(-3.23%)
Oct 18, 2017 9.250 9.400 9.150 9.300 194,454 +0.20(+2.20%)
Oct 17, 2017 8.950 9.250 8.950 9.100 255,361 +0.05(+0.55%)
Oct 16, 2017 9.000 9.150 8.610 9.050 312,816 +0.00(+0.00%)
Oct 13, 2017 8.550 9.225 7.650 9.050 744,073 -0.30(-3.21%)
Oct 12, 2017 9.400 9.600 9.300 9.350 212,405 -0.05(-0.53%)
Oct 11, 2017 9.400 9.500 9.300 9.400 254,184 +0.05(+0.53%)
Oct 10, 2017 9.400 9.550 9.225 9.350 290,805 +0.05(+0.54%)
Oct 09, 2017 9.400 9.500 9.150 9.300 312,124 -0.05(-0.53%)
Oct 06, 2017 9.200 9.700 9.175 9.350 455,273 +0.10(+1.08%)
Oct 05, 2017 9.400 9.500 9.200 9.250 315,789 -0.15(-1.60%)
Oct 04, 2017 9.200 9.700 9.100 9.400 827,953 +0.25(+2.73%)
Oct 03, 2017 9.300 9.327 9.100 9.150 265,673 -0.10(-1.08%)
Oct 02, 2017 9.250 9.300 9.000 9.250 331,126 +0.10(+1.09%)
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%)
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.