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 (%)
Jan 30, 2015 2.740 2.740 2.740 2.780 179,543 +0.01(+0.36%)
Jan 29, 2015 2.730 2.780 2.710 2.770 81,294 +0.06(+2.21%)
Jan 28, 2015 2.770 2.770 2.620 2.710 209,654 -0.06(-2.17%)
Jan 27, 2015 2.830 2.850 2.760 2.770 19,430 -0.11(-3.82%)
Jan 26, 2015 2.810 2.880 2.710 2.880 140,517 +0.08(+2.86%)
Jan 23, 2015 2.790 2.840 2.758 2.800 17,385 -0.01(-0.36%)
Jan 22, 2015 2.800 2.820 2.750 2.810 69,221 -0.03(-1.06%)
Jan 21, 2015 2.800 2.840 2.800 2.840 32,099 +0.04(+1.43%)
Jan 20, 2015 2.850 2.910 2.800 2.800 99,490 -0.06(-2.10%)
Jan 16, 2015 2.800 2.890 2.790 2.860 692,462 +0.06(+2.14%)
Jan 15, 2015 2.800 2.840 2.800 2.800 199,683 -0.01(-0.36%)
Jan 14, 2015 2.830 2.900 2.750 2.810 68,771 -0.03(-1.06%)
Jan 13, 2015 2.830 2.900 2.820 2.840 39,807 +0.00(+0.00%)
Jan 12, 2015 2.810 2.860 2.800 2.840 51,668 +0.02(+0.71%)
Jan 09, 2015 2.920 2.920 2.800 2.820 83,167 -0.08(-2.76%)
Jan 08, 2015 2.870 3.050 2.870 2.900 141,032 +0.06(+2.11%)
Jan 07, 2015 2.830 3.000 2.800 2.840 218,607 -0.01(-0.35%)
Jan 06, 2015 2.820 2.850 2.790 2.850 157,082 +0.03(+1.06%)
Jan 05, 2015 2.860 2.860 2.790 2.820 167,500 +0.01(+0.36%)
Jan 02, 2015 2.800 2.850 2.800 2.810 41,812 +0.01(+0.36%)
Dec 31, 2014 2.780 2.800 2.800 2.800 81,600 +0.00(+0.00%)
Dec 30, 2014 2.760 2.820 2.720 2.800 333,938 +0.04(+1.45%)
Dec 29, 2014 2.730 2.800 2.680 2.760 73,292 +0.06(+2.22%)
Dec 26, 2014 2.680 2.760 2.680 2.700 21,911 +0.05(+1.89%)
Dec 24, 2014 2.720 2.650 2.650 2.650 9,400 -0.09(-3.28%)
Dec 23, 2014 2.680 2.780 2.660 2.740 120,432 +0.08(+3.01%)
Dec 22, 2014 2.640 2.680 2.640 2.660 58,465 +0.01(+0.38%)
Dec 19, 2014 2.650 2.700 2.650 2.650 44,737 +0.00(+0.00%)
Dec 18, 2014 2.650 2.780 2.650 2.650 101,852 +0.00(+0.00%)
Dec 17, 2014 2.670 2.680 2.630 2.650 27,110 -0.02(-0.75%)
Dec 16, 2014 2.650 2.700 2.620 2.670 86,124 +0.03(+1.14%)
Dec 15, 2014 2.650 2.690 2.640 2.640 41,327 -0.01(-0.38%)
Dec 12, 2014 2.640 2.680 2.600 2.650 30,002 -0.03(-1.12%)
Dec 11, 2014 2.620 2.760 2.620 2.680 60,199 +0.04(+1.52%)
Dec 10, 2014 2.720 2.750 2.640 2.640 48,521 -0.07(-2.58%)
Dec 09, 2014 2.660 2.750 2.590 2.710 61,325 +0.05(+1.88%)
Dec 08, 2014 2.840 2.865 2.620 2.660 152,046 -0.11(-3.97%)
Dec 05, 2014 2.750 2.830 2.720 2.770 125,958 +0.01(+0.36%)
Dec 04, 2014 2.720 2.800 2.690 2.760 88,253 +0.06(+2.22%)
Dec 03, 2014 2.570 2.720 2.530 2.700 137,934 +0.10(+3.85%)
Dec 02, 2014 2.580 2.640 2.550 2.600 112,417 +0.05(+1.96%)
Dec 01, 2014 2.550 2.580 2.520 2.550 165,270 +0.01(+0.20%)
Nov 28, 2014 2.550 2.570 2.530 2.545 35,438 -0.03(-0.98%)
Nov 26, 2014 2.570 2.570 2.570 2.570 25,900 +0.00(+0.00%)
Nov 25, 2014 2.600 2.600 2.549 2.570 18,229 +0.00(+0.00%)
Nov 24, 2014 2.520 2.600 2.480 2.570 83,327 -0.01(-0.39%)
Nov 21, 2014 2.580 2.590 2.510 2.580 107,249 +0.02(+0.78%)
Nov 20, 2014 2.510 2.568 2.470 2.560 55,630 +0.06(+2.40%)
Nov 19, 2014 2.500 2.560 2.470 2.500 240,210 +0.05(+2.04%)
Nov 18, 2014 2.420 2.490 2.420 2.450 73,475 +0.04(+1.66%)
Nov 17, 2014 2.400 2.450 2.390 2.410 100,612 -0.04(-1.63%)
Nov 14, 2014 2.420 2.450 2.360 2.450 34,726 +0.02(+0.82%)
Nov 13, 2014 2.420 2.450 2.390 2.430 43,800 +0.03(+1.25%)
Nov 12, 2014 2.380 2.440 2.348 2.400 88,817 -0.01(-0.41%)
Nov 11, 2014 2.410 2.410 2.350 2.410 109,986 +0.05(+2.12%)
Nov 10, 2014 2.370 2.400 2.340 2.360 94,796 -0.01(-0.42%)
Nov 07, 2014 2.400 2.420 2.250 2.370 436,640 -0.01(-0.42%)
Nov 06, 2014 2.430 2.452 2.380 2.380 86,422 -0.08(-3.25%)
Nov 05, 2014 2.470 2.470 2.390 2.460 171,472 +0.01(+0.41%)
Nov 04, 2014 2.510 2.510 2.410 2.450 167,759 -0.02(-0.81%)
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.