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

Axt Inc (NQ: AXTI )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 28, 2017 7.000 7.350 6.950 7.100 469,594 +0.10(+1.43%)
Feb 27, 2017 7.650 7.800 6.950 7.000 1,101,303 -0.95(-11.95%)
Feb 24, 2017 7.650 7.950 7.505 7.950 496,601 +0.35(+4.61%)
Feb 23, 2017 7.050 8.650 7.031 7.600 2,442,140 +0.70(+10.14%)
Feb 22, 2017 7.250 7.275 6.850 6.900 621,821 -0.35(-4.83%)
Feb 21, 2017 7.450 7.600 7.100 7.250 621,316 -0.10(-1.36%)
Feb 17, 2017 7.350 7.350 7.350 0 +0.20(+2.80%)
Feb 16, 2017 7.150 7.250 7.050 7.150 322,662 +0.10(+1.42%)
Feb 15, 2017 6.950 7.140 6.750 7.050 440,678 +0.15(+2.17%)
Feb 14, 2017 6.800 7.050 6.750 6.900 947,030 +0.20(+2.99%)
Feb 13, 2017 6.450 6.800 6.450 6.700 833,401 +0.50(+8.06%)
Feb 10, 2017 6.150 6.334 6.050 6.200 226,051 +0.10(+1.64%)
Feb 09, 2017 6.250 6.300 6.100 6.100 184,228 -0.10(-1.61%)
Feb 08, 2017 5.700 6.350 5.650 6.200 599,202 +0.40(+6.90%)
Feb 07, 2017 5.600 5.825 5.600 5.800 161,163 +0.15(+2.65%)
Feb 06, 2017 5.700 5.850 5.566 5.650 191,408 -0.10(-1.74%)
Feb 03, 2017 5.750 5.850 5.719 5.750 173,289 +0.00(+0.00%)
Feb 02, 2017 5.700 5.850 5.700 5.750 164,703 +0.05(+0.88%)
Feb 01, 2017 5.750 5.875 5.700 5.700 242,589 -0.05(-0.87%)
Jan 31, 2017 5.900 6.000 5.650 5.750 352,010 -0.20(-3.36%)
Jan 30, 2017 6.200 6.200 5.950 5.950 330,253 -0.25(-4.03%)
Jan 27, 2017 6.350 6.350 6.050 6.200 269,164 -0.10(-1.59%)
Jan 26, 2017 6.600 6.600 6.250 6.300 512,872 -0.30(-4.55%)
Jan 25, 2017 6.200 6.675 6.150 6.600 1,313,446 +0.50(+8.20%)
Jan 24, 2017 5.900 6.200 5.850 6.100 436,570 +0.15(+2.52%)
Jan 23, 2017 6.000 6.200 5.900 5.950 367,793 -0.05(-0.83%)
Jan 20, 2017 5.850 6.175 5.850 6.000 528,217 +0.15(+2.56%)
Jan 19, 2017 5.800 6.145 5.700 5.850 433,404 +0.05(+0.86%)
Jan 18, 2017 5.800 5.945 5.710 5.800 313,580 -0.05(-0.85%)
Jan 17, 2017 5.850 6.100 5.700 5.850 293,007 -0.15(-2.50%)
Jan 13, 2017 6.000 6.000 6.000 0 +0.40(+7.14%)
Jan 12, 2017 5.850 5.900 5.500 5.600 375,187 -0.20(-3.45%)
Jan 11, 2017 5.300 5.940 5.250 5.800 812,208 +0.50(+9.43%)
Jan 10, 2017 5.400 5.500 5.150 5.300 397,036 -0.15(-2.75%)
Jan 09, 2017 5.000 5.600 5.000 5.450 729,432 +0.45(+9.00%)
Jan 06, 2017 5.050 5.050 4.900 5.000 139,444 +0.00(+0.00%)
Jan 05, 2017 4.900 5.100 4.850 5.000 157,285 +0.15(+3.09%)
Jan 04, 2017 4.900 5.000 4.750 4.850 224,122 -0.05(-1.02%)
Jan 03, 2017 4.850 4.900 4.675 4.900 293,589 +0.10(+2.08%)
Dec 30, 2016 4.800 4.800 4.800 0 -0.20(-4.00%)
Dec 29, 2016 5.100 5.150 4.950 5.000 68,944 -0.10(-1.96%)
Dec 28, 2016 5.100 5.200 5.025 5.100 112,228 -0.05(-0.97%)
Dec 27, 2016 5.250 5.250 4.950 5.150 221,315 -0.10(-1.90%)
Dec 23, 2016 5.250 5.250 5.250 0 +0.25(+5.00%)
Dec 22, 2016 5.100 5.250 4.950 5.000 137,810 +0.05(+1.01%)
Dec 21, 2016 4.950 5.050 4.905 4.950 162,640 +0.00(+0.00%)
Dec 20, 2016 4.850 5.000 4.800 4.950 160,148 +0.15(+3.13%)
Dec 19, 2016 4.650 4.900 4.650 4.800 131,490 +0.10(+2.13%)
Dec 16, 2016 4.650 4.900 4.610 4.700 171,435 +0.00(+0.00%)
Dec 15, 2016 4.850 4.950 4.650 4.700 189,587 -0.15(-3.09%)
Dec 14, 2016 5.000 5.000 4.700 4.850 185,674 -0.10(-2.02%)
Dec 13, 2016 5.100 5.225 4.850 4.950 236,720 -0.10(-1.98%)
Dec 12, 2016 5.000 5.100 4.910 5.050 183,621 +0.00(+0.00%)
Dec 09, 2016 4.900 5.100 4.870 5.050 260,837 +0.20(+4.12%)
Dec 08, 2016 4.600 4.950 4.560 4.850 195,787 +0.20(+4.30%)
Dec 07, 2016 4.650 4.800 4.550 4.650 140,995 -0.05(-1.06%)
Dec 06, 2016 4.650 4.800 4.650 4.700 90,267 +0.05(+1.08%)
Dec 05, 2016 4.700 4.900 4.600 4.650 199,794 -0.05(-1.06%)
Dec 02, 2016 4.350 4.800 4.350 4.700 269,825 +0.35(+8.05%)
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.