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

Axt Inc (NQ: AXTI )

2.940 +0.030 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 31, 2016 5.100 5.300 4.950 5.150 393,630 -0.06(-1.15%)
Oct 28, 2016 5.190 5.430 5.165 5.210 287,913 +0.04(+0.77%)
Oct 27, 2016 5.380 5.392 4.760 5.170 882,981 -0.56(-9.77%)
Oct 26, 2016 5.600 5.800 5.570 5.730 476,033 +0.13(+2.32%)
Oct 25, 2016 5.650 5.700 5.439 5.600 301,471 -0.14(-2.44%)
Oct 24, 2016 5.700 5.900 5.690 5.740 447,800 -0.01(-0.17%)
Oct 21, 2016 5.480 5.785 5.430 5.750 521,408 +0.23(+4.17%)
Oct 20, 2016 5.480 5.570 5.470 5.520 168,291 -0.07(-1.25%)
Oct 19, 2016 5.480 5.640 5.400 5.590 207,110 +0.09(+1.64%)
Oct 18, 2016 5.480 5.700 5.360 5.500 243,547 -0.09(-1.61%)
Oct 17, 2016 5.480 5.630 5.330 5.590 182,830 +0.04(+0.72%)
Oct 14, 2016 5.350 5.560 5.350 5.550 230,921 +0.23(+4.32%)
Oct 13, 2016 5.430 5.450 5.200 5.320 417,559 -0.20(-3.62%)
Oct 12, 2016 5.650 5.660 5.470 5.520 261,850 -0.12(-2.13%)
Oct 11, 2016 5.760 5.800 5.550 5.640 223,866 -0.12(-2.08%)
Oct 10, 2016 5.840 5.900 5.750 5.760 308,725 -0.09(-1.54%)
Oct 07, 2016 5.840 5.940 5.730 5.850 405,084 -0.08(-1.35%)
Oct 06, 2016 5.730 5.970 5.500 5.930 692,976 +0.23(+4.04%)
Oct 05, 2016 5.490 5.700 5.413 5.700 424,180 +0.20(+3.64%)
Oct 04, 2016 5.540 5.620 5.400 5.500 338,863 -0.04(-0.72%)
Oct 03, 2016 5.230 5.630 5.221 5.540 999,152 +0.35(+6.74%)
Sep 30, 2016 5.000 5.210 4.940 5.190 494,303 +0.25(+5.06%)
Sep 29, 2016 5.000 5.010 4.920 4.940 217,925 -0.05(-1.00%)
Sep 28, 2016 4.910 5.000 4.820 4.990 256,956 +0.12(+2.46%)
Sep 27, 2016 4.810 4.950 4.810 4.870 152,747 +0.01(+0.21%)
Sep 26, 2016 4.820 4.950 4.780 4.860 116,933 -0.01(-0.21%)
Sep 23, 2016 5.030 5.030 4.860 4.870 167,289 -0.12(-2.40%)
Sep 22, 2016 4.990 5.040 4.911 4.990 405,307 +0.00(+0.00%)
Sep 21, 2016 4.780 5.080 4.780 4.990 822,648 +0.21(+4.39%)
Sep 20, 2016 4.820 4.820 4.750 4.780 250,295 -0.02(-0.42%)
Sep 19, 2016 4.900 4.900 4.740 4.800 503,507 +0.05(+1.05%)
Sep 16, 2016 4.450 4.950 4.380 4.750 1,446,441 +0.31(+6.98%)
Sep 15, 2016 4.310 4.490 4.270 4.440 140,879 +0.13(+3.02%)
Sep 14, 2016 4.270 4.330 4.170 4.310 114,213 +0.08(+1.89%)
Sep 13, 2016 4.150 4.300 4.071 4.230 129,882 +0.11(+2.67%)
Sep 12, 2016 4.090 4.200 3.850 4.120 168,435 -0.03(-0.72%)
Sep 09, 2016 4.260 4.300 4.140 4.150 82,424 -0.16(-3.71%)
Sep 08, 2016 4.330 4.330 4.260 4.310 89,970 -0.08(-1.82%)
Sep 07, 2016 4.390 4.474 4.380 4.390 101,890 -0.06(-1.35%)
Sep 06, 2016 4.330 4.480 4.310 4.450 173,738 +0.08(+1.83%)
Sep 02, 2016 4.310 4.370 4.370 4.370 89,700 +0.08(+1.86%)
Sep 01, 2016 4.220 4.340 4.220 4.290 69,480 +0.02(+0.47%)
Aug 31, 2016 4.330 4.360 4.250 4.270 81,903 -0.07(-1.61%)
Aug 30, 2016 4.350 4.400 4.310 4.340 96,149 -0.04(-0.91%)
Aug 29, 2016 4.390 4.390 4.250 4.380 175,623 -0.06(-1.35%)
Aug 26, 2016 4.460 4.460 4.300 4.440 200,643 -0.05(-1.11%)
Aug 25, 2016 4.440 4.520 4.370 4.490 186,411 +0.09(+2.05%)
Aug 24, 2016 4.430 4.480 4.320 4.400 266,872 +0.05(+1.15%)
Aug 23, 2016 4.050 4.480 4.038 4.350 588,364 +0.33(+8.21%)
Aug 22, 2016 3.920 4.039 3.920 4.020 239,269 +0.06(+1.52%)
Aug 19, 2016 3.880 4.000 3.800 3.960 184,057 +0.10(+2.59%)
Aug 18, 2016 3.860 3.910 3.840 3.860 56,023 +0.02(+0.52%)
Aug 17, 2016 3.830 3.920 3.830 3.840 48,438 -0.02(-0.52%)
Aug 16, 2016 3.770 3.900 3.770 3.860 110,632 -0.06(-1.53%)
Aug 15, 2016 3.880 3.950 3.810 3.920 166,081 -0.06(-1.51%)
Aug 12, 2016 3.980 3.980 3.932 3.980 114,726 +0.00(+0.00%)
Aug 11, 2016 3.910 3.980 3.910 3.980 85,965 +0.08(+2.05%)
Aug 10, 2016 3.960 3.970 3.900 3.900 64,203 -0.06(-1.52%)
Aug 09, 2016 3.990 4.050 3.870 3.960 181,398 -0.03(-0.75%)
Aug 08, 2016 3.840 4.000 3.780 3.990 226,720 +0.12(+3.10%)
Aug 05, 2016 3.780 3.870 3.726 3.870 112,955 +0.09(+2.38%)
Aug 04, 2016 3.750 3.820 3.740 3.780 166,682 +0.04(+1.07%)
Aug 03, 2016 3.620 3.770 3.620 3.740 76,526 +0.09(+2.47%)
Aug 02, 2016 3.800 3.840 3.640 3.650 409,992 -0.13(-3.44%)
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.