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

Axt Inc (NQ: AXTI )

3.095 -0.115 (-3.58%)
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 16, 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 30, 2009 2.400 2.550 2.220 2.310 1,370,002 +0.39(+20.31%)
Oct 29, 2009 1.940 2.000 1.900 1.920 143,701 +0.02(+1.05%)
Oct 28, 2009 1.990 2.000 1.860 1.900 173,608 -0.06(-3.06%)
Oct 27, 2009 2.030 2.090 1.930 1.960 149,828 -0.08(-3.92%)
Oct 26, 2009 2.210 2.210 2.040 2.040 257,971 -0.20(-8.93%)
Oct 23, 2009 2.160 2.240 2.030 2.240 155,041 -0.01(-0.44%)
Oct 22, 2009 2.260 2.260 2.060 2.250 191,881 -0.04(-1.75%)
Oct 21, 2009 2.290 2.370 2.241 2.290 348,420 +0.04(+1.78%)
Oct 20, 2009 2.260 2.380 2.210 2.250 240,923 -0.05(-2.17%)
Oct 19, 2009 2.090 2.330 2.050 2.300 646,062 +0.25(+12.20%)
Oct 16, 2009 1.900 2.070 1.900 2.050 233,809 +0.10(+5.13%)
Oct 15, 2009 1.790 2.000 1.770 1.950 477,525 +0.16(+8.94%)
Oct 14, 2009 1.800 1.850 1.790 1.790 83,004 -0.03(-1.65%)
Oct 13, 2009 1.840 1.870 1.770 1.820 48,220 -0.03(-1.62%)
Oct 12, 2009 1.900 1.900 1.830 1.850 81,512 -0.04(-2.12%)
Oct 09, 2009 1.850 1.950 1.840 1.890 45,882 +0.00(+0.00%)
Oct 08, 2009 1.980 1.980 1.850 1.890 285,994 -0.07(-3.57%)
Oct 07, 2009 1.760 1.960 1.760 1.960 54,061 +0.20(+11.36%)
Oct 06, 2009 1.830 1.950 1.760 1.760 143,578 -0.07(-3.83%)
Oct 05, 2009 1.800 1.840 1.740 1.830 88,680 +0.05(+2.81%)
Oct 02, 2009 1.830 1.990 1.710 1.780 202,179 -0.11(-5.82%)
Oct 01, 2009 1.910 2.080 1.840 1.890 75,045 -0.03(-1.56%)
Sep 30, 2009 1.950 1.960 1.860 1.920 105,219 -0.04(-2.04%)
Sep 29, 2009 1.910 1.960 1.900 1.960 78,073 +0.06(+3.16%)
Sep 28, 2009 1.860 1.970 1.840 1.900 197,560 +0.04(+2.15%)
Sep 25, 2009 1.980 1.990 1.860 1.860 111,903 -0.13(-6.53%)
Sep 24, 2009 2.040 2.040 1.980 1.990 37,765 -0.08(-3.86%)
Sep 23, 2009 2.100 2.120 2.060 2.070 39,017 -0.04(-1.90%)
Sep 22, 2009 2.050 2.130 1.950 2.110 70,407 +0.10(+4.98%)
Sep 21, 2009 2.020 2.080 1.970 2.010 66,534 -0.04(-1.95%)
Sep 18, 2009 2.100 2.130 2.050 2.050 71,375 -0.07(-3.30%)
Sep 17, 2009 2.100 2.130 2.090 2.120 30,228 +0.01(+0.47%)
Sep 16, 2009 2.090 2.180 2.080 2.110 69,954 -0.04(-1.86%)
Sep 15, 2009 2.110 2.200 2.040 2.150 120,322 +0.04(+1.90%)
Sep 14, 2009 2.110 2.130 2.079 2.110 144,640 +0.00(+0.00%)
Sep 11, 2009 2.060 2.130 2.040 2.110 93,800 +0.07(+3.43%)
Sep 10, 2009 1.910 2.100 1.870 2.040 262,464 +0.06(+3.03%)
Sep 09, 2009 1.870 1.980 1.850 1.980 133,741 +0.11(+5.88%)
Sep 08, 2009 1.950 1.950 1.822 1.870 45,453 -0.03(-1.58%)
Sep 04, 2009 1.990 2.020 1.710 1.900 84,515 +0.05(+2.70%)
Sep 03, 2009 1.880 1.880 1.790 1.850 40,868 +0.01(+0.54%)
Sep 02, 2009 1.700 1.840 1.690 1.840 80,287 +0.15(+8.88%)
Sep 01, 2009 1.720 1.810 1.680 1.690 75,391 -0.06(-3.43%)
Aug 31, 2009 1.790 1.850 1.680 1.750 130,182 -0.06(-3.31%)
Aug 28, 2009 1.840 1.840 1.810 1.810 46,875 -0.02(-1.09%)
Aug 27, 2009 1.820 1.840 1.760 1.830 42,955 +0.00(+0.00%)
Aug 26, 2009 1.890 1.890 1.800 1.830 81,372 -0.06(-3.17%)
Aug 25, 2009 1.800 1.900 1.780 1.890 127,942 +0.09(+5.00%)
Aug 24, 2009 1.800 1.840 1.720 1.800 121,081 +0.04(+2.27%)
Aug 21, 2009 1.750 1.800 1.710 1.760 135,867 +0.08(+4.76%)
Aug 20, 2009 1.800 1.800 1.650 1.680 178,061 -0.12(-6.67%)
Aug 19, 2009 1.820 1.820 1.750 1.800 71,806 -0.08(-4.26%)
Aug 18, 2009 1.730 1.880 1.730 1.880 77,681 +0.15(+8.67%)
Aug 17, 2009 1.750 1.790 1.710 1.730 56,481 -0.09(-4.95%)
Aug 14, 2009 1.900 1.910 1.760 1.820 130,701 -0.06(-3.19%)
Aug 13, 2009 1.980 1.990 1.880 1.880 34,872 -0.10(-5.05%)
Aug 12, 2009 1.910 2.030 1.830 1.980 61,669 +0.03(+1.54%)
Aug 11, 2009 1.950 1.960 1.760 1.950 185,361 -0.01(-0.51%)
Aug 10, 2009 1.980 2.010 1.950 1.960 58,296 -0.09(-4.39%)
Aug 07, 2009 2.040 2.050 1.960 2.050 106,524 -0.02(-0.97%)
Aug 06, 2009 2.150 2.150 1.950 2.070 86,774 -0.04(-1.90%)
Aug 05, 2009 2.090 2.110 1.990 2.110 176,009 +0.00(+0.00%)
Aug 04, 2009 2.020 2.190 2.020 2.110 202,350 +0.05(+2.68%)
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.