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

Axt Inc (NQ: AXTI )

3.348 +0.068 (+2.08%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 20, 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 (%)
Sep 30, 2020 6.030 6.420 5.790 6.120 2,418,400 +0.18(+3.03%)
Sep 29, 2020 4.930 6.360 4.930 5.940 9,755,045 +0.97(+19.52%)
Sep 28, 2020 4.940 5.080 4.940 4.970 271,212 +0.04(+0.81%)
Sep 25, 2020 4.900 5.030 4.855 4.930 242,200 +0.01(+0.20%)
Sep 24, 2020 5.030 5.130 4.905 4.920 182,416 -0.13(-2.57%)
Sep 23, 2020 5.180 5.235 4.980 5.050 417,009 -0.07(-1.37%)
Sep 22, 2020 5.280 5.280 5.040 5.120 245,487 -0.16(-3.03%)
Sep 21, 2020 5.240 5.315 5.120 5.280 306,894 -0.12(-2.22%)
Sep 18, 2020 5.800 5.800 5.221 5.400 584,000 -0.28(-4.93%)
Sep 17, 2020 5.800 5.830 5.560 5.680 328,092 -0.19(-3.24%)
Sep 16, 2020 5.430 6.150 5.370 5.870 2,165,391 +0.56(+10.55%)
Sep 15, 2020 5.050 5.330 4.987 5.310 433,097 +0.31(+6.20%)
Sep 14, 2020 4.930 5.010 4.910 5.000 252,471 +0.08(+1.63%)
Sep 11, 2020 5.130 5.140 4.870 4.920 221,300 -0.18(-3.53%)
Sep 10, 2020 5.140 5.370 5.080 5.100 496,128 -0.01(-0.20%)
Sep 09, 2020 5.100 5.180 4.985 5.110 358,116 +0.12(+2.40%)
Sep 08, 2020 5.010 5.150 4.790 4.990 394,575 -0.15(-3.01%)
Sep 04, 2020 5.270 5.304 4.870 5.145 360,700 -0.11(-2.00%)
Sep 03, 2020 5.720 5.720 5.190 5.250 445,298 -0.55(-9.48%)
Sep 02, 2020 6.030 6.030 5.610 5.800 467,137 -0.25(-4.13%)
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.