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

Axt Inc (NQ: AXTI )

3.010 +0.090 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2019 3.180 3.240 3.080 3.120 252,464 +0.02(+0.65%)
Oct 30, 2019 3.150 3.150 3.040 3.100 202,091 -0.05(-1.59%)
Oct 29, 2019 3.050 3.170 3.050 3.150 173,373 +0.11(+3.62%)
Oct 28, 2019 2.930 3.050 2.930 3.040 133,949 +0.11(+3.75%)
Oct 25, 2019 2.820 2.990 2.820 2.930 156,500 +0.13(+4.64%)
Oct 24, 2019 2.770 2.840 2.760 2.800 239,830 +0.08(+2.94%)
Oct 23, 2019 2.860 2.870 2.720 2.720 264,483 -0.15(-5.23%)
Oct 22, 2019 3.000 3.020 2.870 2.870 112,888 -0.12(-4.01%)
Oct 21, 2019 3.060 3.100 2.970 2.990 192,645 -0.04(-1.32%)
Oct 18, 2019 3.020 3.060 2.970 3.030 104,900 -0.02(-0.66%)
Oct 17, 2019 3.050 3.080 3.000 3.050 185,862 +0.01(+0.33%)
Oct 16, 2019 3.100 3.105 3.010 3.040 171,750 -0.05(-1.62%)
Oct 15, 2019 3.000 3.120 2.990 3.090 428,549 +0.10(+3.34%)
Oct 14, 2019 3.000 3.040 2.960 2.990 131,666 +0.00(+0.00%)
Oct 11, 2019 2.950 3.040 2.920 2.990 347,100 +0.08(+2.75%)
Oct 10, 2019 2.990 3.005 2.870 2.910 215,988 -0.08(-2.68%)
Oct 09, 2019 2.880 3.000 2.840 2.990 243,293 +0.13(+4.55%)
Oct 08, 2019 2.860 2.960 2.840 2.860 343,569 -0.01(-0.35%)
Oct 07, 2019 2.840 2.910 2.753 2.870 359,145 +0.07(+2.50%)
Oct 04, 2019 2.820 2.950 2.780 2.800 450,000 -0.07(-2.44%)
Oct 03, 2019 3.050 3.200 2.790 2.870 996,655 -0.58(-16.81%)
Oct 02, 2019 3.360 3.460 3.320 3.450 110,948 +0.05(+1.47%)
Oct 01, 2019 3.560 3.650 3.390 3.400 133,429 -0.16(-4.49%)
Sep 30, 2019 3.630 3.670 3.550 3.560 187,567 -0.06(-1.66%)
Sep 27, 2019 3.660 3.700 3.556 3.620 111,600 -0.05(-1.36%)
Sep 26, 2019 3.720 3.730 3.660 3.670 161,882 -0.02(-0.54%)
Sep 25, 2019 3.670 3.745 3.580 3.690 208,151 +0.03(+0.82%)
Sep 24, 2019 3.720 3.750 3.630 3.660 146,480 -0.06(-1.61%)
Sep 23, 2019 3.700 3.770 3.610 3.720 122,354 +0.01(+0.27%)
Sep 20, 2019 3.850 3.850 3.690 3.710 315,000 -0.13(-3.39%)
Sep 19, 2019 3.860 3.930 3.820 3.840 72,388 -0.02(-0.52%)
Sep 18, 2019 3.970 3.990 3.840 3.860 99,848 -0.09(-2.28%)
Sep 17, 2019 4.070 4.070 3.930 3.950 116,775 -0.13(-3.19%)
Sep 16, 2019 3.960 4.120 3.900 4.080 126,941 +0.08(+2.00%)
Sep 13, 2019 3.990 4.030 3.949 4.000 113,700 +0.02(+0.50%)
Sep 12, 2019 3.970 4.010 3.820 3.980 133,453 +0.03(+0.76%)
Sep 11, 2019 3.900 3.990 3.880 3.950 115,129 +0.05(+1.28%)
Sep 10, 2019 3.800 3.910 3.770 3.900 105,562 +0.10(+2.63%)
Sep 09, 2019 3.610 3.800 3.605 3.800 151,342 +0.23(+6.44%)
Sep 06, 2019 3.580 3.610 3.530 3.570 99,200 +0.01(+0.28%)
Sep 05, 2019 3.500 3.600 3.490 3.560 120,691 +0.13(+3.79%)
Sep 04, 2019 3.400 3.510 3.400 3.430 115,051 +0.06(+1.78%)
Sep 03, 2019 3.330 3.390 3.260 3.370 195,364 -0.02(-0.59%)
Aug 30, 2019 3.400 3.440 3.330 3.390 125,700 -0.01(-0.29%)
Aug 29, 2019 3.380 3.440 3.260 3.400 79,919 +0.06(+1.80%)
Aug 28, 2019 3.280 3.390 3.240 3.340 121,718 +0.05(+1.52%)
Aug 27, 2019 3.400 3.400 3.240 3.290 178,248 -0.08(-2.37%)
Aug 26, 2019 3.470 3.490 3.360 3.370 161,140 -0.08(-2.32%)
Aug 23, 2019 3.600 3.620 3.240 3.450 207,100 -0.20(-5.48%)
Aug 22, 2019 3.570 3.700 3.570 3.650 206,126 +0.07(+1.96%)
Aug 21, 2019 3.690 3.710 3.580 3.580 163,788 -0.09(-2.45%)
Aug 20, 2019 3.690 3.705 3.610 3.670 158,798 -0.02(-0.54%)
Aug 19, 2019 3.760 3.780 3.675 3.690 237,736 +0.01(+0.27%)
Aug 16, 2019 3.580 3.690 3.550 3.680 181,300 +0.13(+3.66%)
Aug 15, 2019 3.720 3.720 3.500 3.550 158,565 -0.17(-4.57%)
Aug 14, 2019 3.860 3.890 3.600 3.720 234,471 -0.28(-7.00%)
Aug 13, 2019 3.800 4.000 3.800 4.000 302,537 +0.17(+4.44%)
Aug 12, 2019 3.830 3.880 3.790 3.830 84,181 -0.01(-0.26%)
Aug 09, 2019 4.000 4.000 3.795 3.840 182,100 -0.18(-4.48%)
Aug 08, 2019 3.880 4.070 3.860 4.020 112,833 +0.17(+4.42%)
Aug 07, 2019 3.750 3.870 3.750 3.850 81,736 +0.05(+1.32%)
Aug 06, 2019 3.850 3.950 3.720 3.800 134,078 -0.06(-1.55%)
Aug 05, 2019 4.020 4.020 3.810 3.860 163,576 -0.25(-6.08%)
Aug 02, 2019 4.130 4.160 4.010 4.110 106,200 -0.05(-1.20%)
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.