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

Axt Inc (NQ: AXTI )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2012 5.840 5.910 5.670 5.730 269,577 -0.11(-1.88%)
Feb 28, 2012 5.740 5.980 5.730 5.840 214,775 +0.11(+1.92%)
Feb 27, 2012 5.650 5.830 5.600 5.730 394,859 +0.05(+0.88%)
Feb 24, 2012 5.300 5.880 5.300 5.680 1,229,697 +0.58(+11.37%)
Feb 23, 2012 5.010 5.160 4.880 5.100 337,939 +0.09(+1.80%)
Feb 22, 2012 5.150 5.200 5.000 5.010 112,896 -0.15(-2.91%)
Feb 21, 2012 5.320 5.420 5.150 5.160 123,274 -0.16(-3.01%)
Feb 17, 2012 5.270 5.340 5.230 5.320 277,647 +0.09(+1.72%)
Feb 16, 2012 5.060 5.330 5.060 5.230 152,263 +0.16(+3.16%)
Feb 15, 2012 5.140 5.180 5.030 5.070 120,664 -0.04(-0.78%)
Feb 14, 2012 5.060 5.150 5.000 5.110 186,555 -0.01(-0.20%)
Feb 13, 2012 5.210 5.270 4.990 5.120 237,237 -0.03(-0.58%)
Feb 10, 2012 5.170 5.250 5.061 5.150 211,181 -0.08(-1.53%)
Feb 09, 2012 5.550 5.600 5.200 5.230 376,441 -0.32(-5.77%)
Feb 08, 2012 5.380 5.580 5.380 5.550 129,769 +0.18(+3.35%)
Feb 07, 2012 5.520 5.520 5.360 5.370 97,267 -0.14(-2.54%)
Feb 06, 2012 5.430 5.570 5.321 5.510 137,908 +0.06(+1.10%)
Feb 03, 2012 5.730 5.800 5.400 5.450 323,922 -0.12(-2.15%)
Feb 02, 2012 5.430 5.680 5.410 5.570 284,744 +0.18(+3.34%)
Feb 01, 2012 5.170 5.480 5.120 5.390 247,091 +0.26(+5.07%)
Jan 31, 2012 5.330 5.340 5.120 5.130 199,548 -0.18(-3.39%)
Jan 30, 2012 5.390 5.420 5.220 5.310 225,230 -0.10(-1.85%)
Jan 27, 2012 5.070 5.480 5.010 5.410 221,936 +0.32(+6.29%)
Jan 26, 2012 5.140 5.220 5.090 5.090 111,271 -0.04(-0.78%)
Jan 25, 2012 5.200 5.330 5.100 5.130 294,936 -0.04(-0.77%)
Jan 24, 2012 4.950 5.170 4.940 5.170 182,184 +0.18(+3.61%)
Jan 23, 2012 5.010 5.040 4.900 4.990 148,896 -0.03(-0.60%)
Jan 20, 2012 4.890 5.040 4.830 5.020 208,995 +0.12(+2.45%)
Jan 19, 2012 4.810 5.015 4.800 4.900 303,431 +0.12(+2.51%)
Jan 18, 2012 4.520 4.800 4.520 4.780 175,921 +0.28(+6.22%)
Jan 17, 2012 4.730 4.777 4.470 4.500 231,687 -0.22(-4.66%)
Jan 13, 2012 4.770 4.770 4.700 4.720 173,452 -0.11(-2.28%)
Jan 12, 2012 4.930 4.930 4.780 4.830 147,761 -0.08(-1.63%)
Jan 11, 2012 4.640 4.920 4.610 4.910 281,869 +0.27(+5.82%)
Jan 10, 2012 4.580 4.730 4.560 4.640 314,566 +0.13(+2.88%)
Jan 09, 2012 4.450 4.570 4.440 4.510 144,890 +0.09(+2.04%)
Jan 06, 2012 4.510 4.550 4.410 4.420 171,491 -0.10(-2.21%)
Jan 05, 2012 4.490 4.570 4.420 4.520 138,210 +0.02(+0.44%)
Jan 04, 2012 4.510 4.580 4.400 4.500 139,323 +0.33(+7.91%)
Dec 30, 2011 4.180 4.270 4.080 4.170 221,545 -0.05(-1.18%)
Dec 29, 2011 4.190 4.250 4.147 4.220 348,809 +0.06(+1.44%)
Dec 28, 2011 4.250 4.250 4.021 4.160 210,140 -0.10(-2.35%)
Dec 27, 2011 4.210 4.300 4.170 4.260 301,391 +0.00(+0.00%)
Dec 23, 2011 4.090 4.272 4.050 4.260 152,465 +0.30(+7.58%)
Dec 21, 2011 3.990 4.010 3.870 3.960 84,634 -0.05(-1.25%)
Dec 20, 2011 3.900 4.100 3.850 4.010 297,401 +0.19(+4.97%)
Dec 19, 2011 3.910 3.910 3.790 3.820 140,390 -0.05(-1.29%)
Dec 16, 2011 3.910 3.980 3.840 3.870 215,663 -0.01(-0.26%)
Dec 15, 2011 3.890 3.899 3.800 3.880 180,806 +0.04(+1.04%)
Dec 14, 2011 3.720 3.840 3.630 3.840 314,549 +0.09(+2.40%)
Dec 13, 2011 3.880 3.937 3.700 3.750 190,948 -0.10(-2.60%)
Dec 12, 2011 3.830 3.949 3.760 3.850 239,778 -0.10(-2.53%)
Dec 09, 2011 3.930 4.030 3.909 3.950 387,503 +0.05(+1.28%)
Dec 08, 2011 3.980 4.040 3.900 3.900 267,323 -0.11(-2.74%)
Dec 07, 2011 4.060 4.090 3.990 4.010 235,534 -0.07(-1.72%)
Dec 06, 2011 4.020 4.130 4.000 4.080 143,857 +0.05(+1.24%)
Dec 05, 2011 4.110 4.130 3.950 4.030 268,208 -0.02(-0.49%)
Dec 02, 2011 3.990 4.110 3.990 4.050 649,336 +0.13(+3.32%)
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.