Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axt Inc (NQ: AXTI )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2015 2.460 2.480 2.480 2.480 48,600 +0.04(+1.64%)
Dec 30, 2015 2.500 2.520 2.440 2.440 30,258 -0.06(-2.40%)
Dec 29, 2015 2.500 2.510 2.500 2.500 8,522 +0.00(+0.00%)
Dec 28, 2015 2.520 2.530 2.500 2.500 18,528 -0.03(-1.19%)
Dec 24, 2015 2.500 2.530 2.530 2.530 3,700 +0.03(+1.20%)
Dec 23, 2015 2.500 2.540 2.490 2.500 16,109 +0.00(+0.00%)
Dec 22, 2015 2.520 2.530 2.500 2.500 18,864 -0.03(-1.19%)
Dec 21, 2015 2.550 2.550 2.501 2.530 19,985 +0.02(+0.80%)
Dec 18, 2015 2.500 2.540 2.490 2.510 25,921 +0.01(+0.40%)
Dec 17, 2015 2.450 2.520 2.420 2.500 16,530 +0.08(+3.31%)
Dec 16, 2015 2.440 2.450 2.420 2.420 20,172 -0.04(-1.63%)
Dec 15, 2015 2.500 2.535 2.420 2.460 34,523 -0.04(-1.60%)
Dec 14, 2015 2.530 2.560 2.450 2.500 106,798 -0.03(-1.19%)
Dec 11, 2015 2.670 2.670 2.500 2.530 28,819 -0.14(-5.24%)
Dec 10, 2015 2.680 2.690 2.630 2.670 88,015 +0.02(+0.75%)
Dec 09, 2015 2.550 2.700 2.550 2.650 146,544 +0.15(+6.00%)
Dec 08, 2015 2.470 2.530 2.460 2.500 35,273 -0.01(-0.40%)
Dec 07, 2015 2.500 2.550 2.500 2.510 37,369 -0.01(-0.40%)
Dec 04, 2015 2.470 2.539 2.450 2.520 28,899 +0.01(+0.40%)
Dec 03, 2015 2.530 2.540 2.500 2.510 15,602 -0.02(-0.79%)
Dec 02, 2015 2.509 2.560 2.500 2.530 96,412 +0.00(+0.00%)
Dec 01, 2015 2.400 2.540 2.400 2.530 92,417 +0.13(+5.42%)
Nov 30, 2015 2.420 2.479 2.400 2.400 21,643 -0.02(-0.83%)
Nov 27, 2015 2.470 2.470 2.410 2.420 14,665 -0.03(-1.22%)
Nov 25, 2015 2.450 2.450 2.450 2.450 15,700 +0.01(+0.41%)
Nov 24, 2015 2.340 2.450 2.300 2.440 185,464 +0.13(+5.63%)
Nov 23, 2015 2.320 2.350 2.300 2.310 43,417 -0.01(-0.43%)
Nov 20, 2015 2.350 2.360 2.290 2.320 262,832 -0.01(-0.43%)
Nov 19, 2015 2.350 2.390 2.280 2.330 170,120 -0.01(-0.43%)
Nov 18, 2015 2.302 2.350 2.290 2.340 69,470 +0.03(+1.30%)
Nov 17, 2015 2.318 2.350 2.290 2.310 7,115 -0.02(-0.86%)
Nov 16, 2015 2.330 2.330 2.290 2.330 11,494 +0.02(+0.87%)
Nov 13, 2015 2.290 2.330 2.290 2.310 7,248 +0.01(+0.43%)
Nov 12, 2015 2.280 2.300 2.260 2.300 21,243 -0.01(-0.43%)
Nov 11, 2015 2.280 2.320 2.265 2.310 20,406 +0.03(+1.32%)
Nov 10, 2015 2.210 2.310 2.210 2.280 32,627 +0.07(+3.17%)
Nov 09, 2015 2.200 2.310 2.200 2.210 32,749 +0.00(+0.00%)
Nov 06, 2015 2.290 2.290 2.200 2.210 25,777 -0.09(-3.91%)
Nov 05, 2015 2.260 2.300 2.260 2.300 25,928 +0.04(+1.77%)
Nov 04, 2015 2.174 2.270 2.173 2.260 28,021 +0.08(+3.67%)
Nov 03, 2015 2.130 2.250 2.120 2.180 60,097 +0.00(+0.00%)
Nov 02, 2015 2.170 2.230 2.170 2.180 16,603 -0.02(-0.91%)
Oct 30, 2015 2.230 2.280 2.170 2.200 14,289 +0.03(+1.38%)
Oct 29, 2015 2.250 2.250 2.170 2.170 21,314 -0.04(-1.81%)
Oct 28, 2015 2.210 2.250 2.200 2.210 28,749 -0.01(-0.45%)
Oct 27, 2015 2.220 2.230 2.195 2.220 57,521 +0.00(+0.00%)
Oct 26, 2015 2.240 2.250 2.200 2.220 14,314 -0.03(-1.37%)
Oct 23, 2015 2.170 2.280 2.170 2.251 14,981 +0.03(+1.39%)
Oct 22, 2015 2.260 2.270 2.200 2.220 2,332 -0.04(-1.77%)
Oct 21, 2015 2.290 2.290 2.170 2.260 40,382 -0.02(-0.88%)
Oct 20, 2015 2.270 2.280 2.210 2.280 10,513 +0.04(+1.79%)
Oct 19, 2015 2.260 2.276 2.230 2.240 3,701 -0.01(-0.44%)
Oct 16, 2015 2.250 2.277 2.220 2.250 96,714 +0.03(+1.35%)
Oct 15, 2015 2.250 2.250 2.170 2.220 12,610 +0.03(+1.37%)
Oct 14, 2015 2.212 2.250 2.160 2.190 19,996 -0.02(-0.90%)
Oct 13, 2015 2.150 2.280 2.150 2.210 106,888 +0.10(+4.74%)
Oct 12, 2015 2.120 2.120 2.060 2.110 20,759 +0.00(+0.00%)
Oct 09, 2015 2.060 2.126 2.060 2.110 41,986 +0.05(+2.43%)
Oct 08, 2015 2.070 2.100 2.050 2.060 84,399 -0.03(-1.44%)
Oct 07, 2015 2.080 2.100 1.930 2.090 11,689 +0.00(+0.00%)
Oct 06, 2015 2.000 2.090 1.980 2.090 212,059 +0.07(+3.47%)
Oct 05, 2015 1.980 2.020 1.920 2.020 121,341 +0.03(+1.51%)
Oct 02, 2015 1.950 2.000 1.910 1.990 21,272 +0.07(+3.65%)
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.