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

Axt Inc (NQ: AXTI )

2.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 29, 2010 7.600 8.480 7.450 8.250 3,176,717 +1.21(+17.19%)
Oct 28, 2010 7.200 7.330 6.800 7.040 731,813 -0.03(-0.42%)
Oct 27, 2010 6.580 7.090 6.580 7.070 648,075 +0.42(+6.32%)
Oct 25, 2010 6.560 6.750 6.560 6.650 237,623 +0.11(+1.68%)
Oct 22, 2010 6.500 6.550 6.450 6.540 245,039 +0.08(+1.24%)
Oct 21, 2010 6.690 6.790 6.260 6.460 533,719 -0.20(-3.00%)
Oct 20, 2010 6.630 6.790 6.560 6.660 243,025 +0.07(+1.06%)
Oct 19, 2010 6.770 6.820 6.470 6.590 537,728 -0.27(-3.94%)
Oct 18, 2010 6.930 6.930 6.730 6.860 213,062 -0.03(-0.44%)
Oct 15, 2010 7.130 7.130 6.800 6.890 350,403 -0.11(-1.57%)
Oct 14, 2010 6.920 7.060 6.850 7.000 375,188 +0.09(+1.30%)
Oct 13, 2010 7.020 7.140 6.890 6.910 421,997 -0.08(-1.14%)
Oct 12, 2010 6.660 7.060 6.660 6.990 643,217 +0.33(+4.95%)
Oct 11, 2010 6.570 6.800 6.560 6.660 260,254 +0.08(+1.22%)
Oct 08, 2010 6.700 6.720 6.470 6.580 692,940 -0.18(-2.66%)
Oct 07, 2010 7.090 7.190 6.760 6.760 642,120 -0.28(-3.98%)
Oct 06, 2010 6.880 7.040 6.790 7.040 485,046 +0.19(+2.77%)
Oct 05, 2010 6.600 6.950 6.560 6.850 667,996 +0.38(+5.87%)
Oct 04, 2010 6.730 6.730 6.410 6.470 390,148 -0.26(-3.86%)
Oct 01, 2010 6.700 6.770 6.500 6.730 328,266 +0.11(+1.66%)
Sep 30, 2010 6.900 6.950 6.500 6.620 604,644 -0.27(-3.92%)
Sep 29, 2010 6.820 7.030 6.800 6.890 786,028 +0.07(+1.03%)
Sep 28, 2010 6.750 6.870 6.380 6.820 739,324 +0.11(+1.64%)
Sep 27, 2010 6.430 6.740 6.420 6.710 824,351 +0.29(+4.52%)
Sep 24, 2010 6.310 6.430 6.270 6.420 400,977 +0.24(+3.88%)
Sep 23, 2010 6.210 6.440 6.100 6.180 696,293 -0.07(-1.12%)
Sep 22, 2010 6.250 6.340 6.140 6.250 378,279 +0.00(+0.00%)
Sep 21, 2010 6.240 6.360 6.080 6.250 443,907 +0.04(+0.64%)
Sep 20, 2010 5.730 6.240 5.730 6.210 671,380 +0.48(+8.38%)
Sep 17, 2010 5.960 5.960 5.700 5.730 418,508 -0.28(-4.66%)
Sep 15, 2010 6.100 6.100 5.890 6.010 260,848 -0.10(-1.64%)
Sep 14, 2010 5.950 6.180 5.845 6.110 338,941 +0.16(+2.69%)
Sep 13, 2010 5.840 5.990 5.800 5.950 403,720 +0.21(+3.66%)
Sep 10, 2010 6.090 6.140 5.690 5.740 639,355 -0.26(-4.33%)
Sep 09, 2010 5.950 6.400 5.920 6.000 1,711,395 +0.13(+2.21%)
Sep 08, 2010 5.840 5.950 5.790 5.870 465,616 +0.03(+0.51%)
Sep 07, 2010 5.930 5.990 5.800 5.840 309,219 -0.10(-1.68%)
Sep 03, 2010 5.950 6.050 5.800 5.940 439,455 +0.09(+1.54%)
Sep 02, 2010 5.950 6.000 5.761 5.850 239,164 -0.09(-1.52%)
Sep 01, 2010 5.510 5.950 5.500 5.940 629,641 +0.53(+9.80%)
Aug 31, 2010 5.200 5.470 5.120 5.410 458,896 +0.22(+4.24%)
Aug 30, 2010 5.390 5.470 5.180 5.190 311,607 -0.21(-3.89%)
Aug 27, 2010 5.250 5.480 5.110 5.400 467,321 +0.16(+3.05%)
Aug 26, 2010 5.580 5.620 5.230 5.240 403,171 -0.30(-5.42%)
Aug 25, 2010 5.170 5.560 5.100 5.540 515,832 +0.35(+6.74%)
Aug 24, 2010 5.200 5.360 5.170 5.190 411,715 -0.17(-3.17%)
Aug 23, 2010 5.720 5.790 5.360 5.360 257,763 -0.33(-5.80%)
Aug 20, 2010 5.620 5.750 5.470 5.690 327,004 +0.02(+0.35%)
Aug 19, 2010 5.940 5.960 5.660 5.670 351,260 -0.30(-5.03%)
Aug 18, 2010 5.850 6.070 5.790 5.970 547,475 +0.14(+2.40%)
Aug 17, 2010 5.610 5.880 5.540 5.830 376,466 +0.26(+4.67%)
Aug 16, 2010 5.370 5.600 5.310 5.570 305,548 +0.16(+2.96%)
Aug 13, 2010 5.390 5.540 5.330 5.410 357,155 +0.02(+0.37%)
Aug 12, 2010 5.230 5.481 4.990 5.390 748,311 +0.16(+3.06%)
Aug 11, 2010 5.720 5.720 5.200 5.230 930,605 -0.70(-11.80%)
Aug 10, 2010 6.120 6.120 5.800 5.930 606,837 -0.31(-4.97%)
Aug 09, 2010 5.990 6.240 5.930 6.240 613,850 +0.34(+5.76%)
Aug 06, 2010 5.770 5.910 5.670 5.900 271,387 +0.01(+0.17%)
Aug 05, 2010 5.930 6.020 5.850 5.890 323,229 -0.09(-1.51%)
Aug 04, 2010 5.700 6.100 5.690 5.980 574,260 +0.31(+5.47%)
Aug 03, 2010 5.840 5.900 5.620 5.670 514,991 -0.16(-2.74%)
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.