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

Axt Inc (NQ: AXTI )

2.890 -0.110 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 27, 2015 2.760 2.780 2.720 2.740 8,684 -0.02(-0.72%)
Feb 26, 2015 2.750 2.800 2.730 2.760 63,146 +0.02(+0.73%)
Feb 25, 2015 2.740 2.830 2.720 2.740 71,335 +0.00(+0.00%)
Feb 24, 2015 2.700 2.830 2.630 2.740 388,869 +0.07(+2.62%)
Feb 23, 2015 2.610 2.670 2.600 2.670 119,693 +0.03(+1.14%)
Feb 20, 2015 2.580 2.640 2.570 2.640 98,524 +0.05(+1.93%)
Feb 19, 2015 2.580 2.620 2.560 2.590 246,698 +0.04(+1.57%)
Feb 18, 2015 2.570 2.580 2.550 2.550 60,722 +0.00(+0.00%)
Feb 17, 2015 2.550 2.590 2.550 2.550 115,182 +0.00(+0.00%)
Feb 13, 2015 2.580 2.550 2.550 2.550 31,100 -0.01(-0.39%)
Feb 12, 2015 2.570 2.600 2.540 2.560 64,312 +0.01(+0.39%)
Feb 11, 2015 2.560 2.640 2.540 2.550 251,173 -0.04(-1.54%)
Feb 10, 2015 2.620 2.620 2.550 2.590 126,439 +0.00(+0.00%)
Feb 09, 2015 2.610 2.650 2.550 2.590 67,060 -0.02(-0.77%)
Feb 06, 2015 2.530 2.620 2.520 2.610 513,810 +0.10(+3.98%)
Feb 05, 2015 2.490 2.550 2.360 2.510 454,167 -0.11(-4.20%)
Feb 04, 2015 2.620 2.680 2.620 2.620 29,170 -0.01(-0.38%)
Feb 03, 2015 2.720 2.790 2.620 2.630 105,831 -0.12(-4.36%)
Feb 02, 2015 2.780 2.780 2.710 2.750 293,373 -0.03(-1.08%)
Jan 30, 2015 2.740 2.740 2.740 2.780 179,543 +0.01(+0.36%)
Jan 29, 2015 2.730 2.780 2.710 2.770 81,294 +0.06(+2.21%)
Jan 28, 2015 2.770 2.770 2.620 2.710 209,654 -0.06(-2.17%)
Jan 27, 2015 2.830 2.850 2.760 2.770 19,430 -0.11(-3.82%)
Jan 26, 2015 2.810 2.880 2.710 2.880 140,517 +0.08(+2.86%)
Jan 23, 2015 2.790 2.840 2.758 2.800 17,385 -0.01(-0.36%)
Jan 22, 2015 2.800 2.820 2.750 2.810 69,221 -0.03(-1.06%)
Jan 21, 2015 2.800 2.840 2.800 2.840 32,099 +0.04(+1.43%)
Jan 20, 2015 2.850 2.910 2.800 2.800 99,490 -0.06(-2.10%)
Jan 16, 2015 2.800 2.890 2.790 2.860 692,462 +0.06(+2.14%)
Jan 15, 2015 2.800 2.840 2.800 2.800 199,683 -0.01(-0.36%)
Jan 14, 2015 2.830 2.900 2.750 2.810 68,771 -0.03(-1.06%)
Jan 13, 2015 2.830 2.900 2.820 2.840 39,807 +0.00(+0.00%)
Jan 12, 2015 2.810 2.860 2.800 2.840 51,668 +0.02(+0.71%)
Jan 09, 2015 2.920 2.920 2.800 2.820 83,167 -0.08(-2.76%)
Jan 08, 2015 2.870 3.050 2.870 2.900 141,032 +0.06(+2.11%)
Jan 07, 2015 2.830 3.000 2.800 2.840 218,607 -0.01(-0.35%)
Jan 06, 2015 2.820 2.850 2.790 2.850 157,082 +0.03(+1.06%)
Jan 05, 2015 2.860 2.860 2.790 2.820 167,500 +0.01(+0.36%)
Jan 02, 2015 2.800 2.850 2.800 2.810 41,812 +0.01(+0.36%)
Dec 31, 2014 2.780 2.800 2.800 2.800 81,600 +0.00(+0.00%)
Dec 30, 2014 2.760 2.820 2.720 2.800 333,938 +0.04(+1.45%)
Dec 29, 2014 2.730 2.800 2.680 2.760 73,292 +0.06(+2.22%)
Dec 26, 2014 2.680 2.760 2.680 2.700 21,911 +0.05(+1.89%)
Dec 24, 2014 2.720 2.650 2.650 2.650 9,400 -0.09(-3.28%)
Dec 23, 2014 2.680 2.780 2.660 2.740 120,432 +0.08(+3.01%)
Dec 22, 2014 2.640 2.680 2.640 2.660 58,465 +0.01(+0.38%)
Dec 19, 2014 2.650 2.700 2.650 2.650 44,737 +0.00(+0.00%)
Dec 18, 2014 2.650 2.780 2.650 2.650 101,852 +0.00(+0.00%)
Dec 17, 2014 2.670 2.680 2.630 2.650 27,110 -0.02(-0.75%)
Dec 16, 2014 2.650 2.700 2.620 2.670 86,124 +0.03(+1.14%)
Dec 15, 2014 2.650 2.690 2.640 2.640 41,327 -0.01(-0.38%)
Dec 12, 2014 2.640 2.680 2.600 2.650 30,002 -0.03(-1.12%)
Dec 11, 2014 2.620 2.760 2.620 2.680 60,199 +0.04(+1.52%)
Dec 10, 2014 2.720 2.750 2.640 2.640 48,521 -0.07(-2.58%)
Dec 09, 2014 2.660 2.750 2.590 2.710 61,325 +0.05(+1.88%)
Dec 08, 2014 2.840 2.865 2.620 2.660 152,046 -0.11(-3.97%)
Dec 05, 2014 2.750 2.830 2.720 2.770 125,958 +0.01(+0.36%)
Dec 04, 2014 2.720 2.800 2.690 2.760 88,253 +0.06(+2.22%)
Dec 03, 2014 2.570 2.720 2.530 2.700 137,934 +0.10(+3.85%)
Dec 02, 2014 2.580 2.640 2.550 2.600 112,417 +0.05(+1.96%)
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.