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

Axt Inc (NQ: AXTI )

2.770 -0.170 (-5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2018 6.510 6.670 6.390 6.590 367,487 +0.21(+3.29%)
Oct 30, 2018 6.160 6.480 6.160 6.380 263,757 +0.23(+3.74%)
Oct 29, 2018 6.220 6.340 6.030 6.150 339,547 +0.02(+0.33%)
Oct 26, 2018 6.210 6.268 5.915 6.130 359,600 -0.08(-1.29%)
Oct 25, 2018 5.890 6.270 5.880 6.210 508,418 +0.35(+5.97%)
Oct 24, 2018 6.300 6.410 5.850 5.860 517,628 -0.50(-7.86%)
Oct 23, 2018 6.270 6.430 6.140 6.360 209,142 -0.03(-0.47%)
Oct 22, 2018 6.390 6.540 6.310 6.390 209,504 +0.09(+1.43%)
Oct 19, 2018 6.470 6.570 6.220 6.300 239,300 -0.14(-2.17%)
Oct 18, 2018 6.610 6.610 6.350 6.440 254,346 -0.17(-2.57%)
Oct 17, 2018 6.650 6.700 6.550 6.610 183,969 +0.01(+0.15%)
Oct 16, 2018 6.400 6.660 6.350 6.600 381,083 +0.25(+3.94%)
Oct 15, 2018 6.300 6.430 6.220 6.350 239,220 +0.06(+0.95%)
Oct 12, 2018 6.280 6.490 6.180 6.290 467,300 +0.26(+4.31%)
Oct 11, 2018 6.040 6.270 6.001 6.030 411,763 -0.03(-0.50%)
Oct 10, 2018 6.440 6.460 6.030 6.060 507,180 -0.38(-5.90%)
Oct 09, 2018 6.350 6.490 6.340 6.440 372,837 +0.09(+1.42%)
Oct 08, 2018 6.410 6.560 6.160 6.350 475,910 -0.15(-2.31%)
Oct 05, 2018 6.700 6.715 6.300 6.500 541,700 -0.19(-2.84%)
Oct 04, 2018 7.000 7.000 6.600 6.690 487,215 -0.36(-5.11%)
Oct 03, 2018 7.100 7.195 6.890 7.050 267,610 -0.02(-0.28%)
Oct 02, 2018 7.050 7.210 6.930 7.070 259,058 +0.02(+0.28%)
Oct 01, 2018 7.170 7.240 7.000 7.050 440,484 -0.10(-1.40%)
Sep 28, 2018 7.050 7.200 6.900 7.150 332,500 +0.15(+2.14%)
Sep 27, 2018 7.200 7.225 7.000 7.000 384,854 -0.15(-2.10%)
Sep 26, 2018 7.250 7.295 7.100 7.150 348,472 -0.12(-1.72%)
Sep 25, 2018 7.550 7.590 7.250 7.275 180,592 -0.22(-3.00%)
Sep 24, 2018 7.500 7.530 7.400 7.500 200,888 -0.05(-0.66%)
Sep 21, 2018 7.350 7.650 7.300 7.550 500,400 +0.30(+4.14%)
Sep 20, 2018 7.250 7.350 7.200 7.250 287,696 +0.05(+0.69%)
Sep 19, 2018 7.200 7.300 7.060 7.200 291,359 +0.00(+0.00%)
Sep 18, 2018 7.150 7.300 7.150 7.200 376,410 +0.00(+0.00%)
Sep 17, 2018 7.300 7.450 7.150 7.200 250,355 -0.15(-2.04%)
Sep 14, 2018 7.200 7.440 7.150 7.350 287,600 +0.10(+1.38%)
Sep 13, 2018 7.300 7.400 7.100 7.250 341,488 +0.05(+0.69%)
Sep 12, 2018 7.150 7.300 6.950 7.200 337,450 +0.00(+0.00%)
Sep 11, 2018 7.350 7.350 7.100 7.200 237,397 -0.15(-2.04%)
Sep 10, 2018 7.250 7.350 7.060 7.350 246,603 +0.05(+0.68%)
Sep 07, 2018 7.450 7.600 7.250 7.300 241,200 -0.10(-1.35%)
Sep 06, 2018 7.600 7.600 7.350 7.400 384,770 -0.20(-2.63%)
Sep 05, 2018 7.700 7.945 7.395 7.600 441,315 -0.20(-2.56%)
Sep 04, 2018 7.800 7.871 7.700 7.800 260,669 -0.10(-1.27%)
Aug 31, 2018 7.900 7.900 7.900 0 +0.05(+0.64%)
Aug 30, 2018 7.600 7.900 7.593 7.850 282,577 +0.20(+2.61%)
Aug 29, 2018 7.600 7.710 7.500 7.650 316,763 +0.00(+0.00%)
Aug 28, 2018 7.700 7.720 7.450 7.650 295,213 +0.00(+0.00%)
Aug 27, 2018 7.450 7.850 7.400 7.650 431,531 +0.20(+2.68%)
Aug 24, 2018 7.300 7.500 7.300 7.450 221,800 +0.13(+1.78%)
Aug 23, 2018 7.300 7.450 7.200 7.320 380,233 -0.03(-0.41%)
Aug 22, 2018 7.500 7.600 7.250 7.350 242,385 -0.10(-1.34%)
Aug 21, 2018 7.300 7.575 7.300 7.450 204,426 +0.10(+1.36%)
Aug 20, 2018 7.350 7.450 7.200 7.350 224,385 +0.00(+0.00%)
Aug 17, 2018 7.100 7.350 7.000 7.350 292,900 +0.25(+3.52%)
Aug 16, 2018 7.300 7.410 7.050 7.100 480,492 -0.20(-2.74%)
Aug 15, 2018 7.450 7.510 7.200 7.300 496,637 -0.25(-3.31%)
Aug 14, 2018 7.700 7.730 7.450 7.550 266,595 -0.15(-1.95%)
Aug 13, 2018 7.700 7.875 7.605 7.700 252,877 +0.00(+0.00%)
Aug 10, 2018 7.800 8.000 7.600 7.700 407,900 -0.17(-2.22%)
Aug 09, 2018 7.750 7.950 7.650 7.875 388,592 +0.15(+1.94%)
Aug 08, 2018 7.700 7.800 7.600 7.725 404,910 -0.05(-0.64%)
Aug 07, 2018 7.750 7.950 7.650 7.775 302,470 +0.03(+0.32%)
Aug 06, 2018 7.800 7.850 7.650 7.750 191,662 -0.05(-0.64%)
Aug 03, 2018 7.850 8.000 7.550 7.800 468,100 -0.05(-0.64%)
Aug 02, 2018 7.600 7.950 7.500 7.850 487,241 +0.30(+3.97%)
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.