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

Axt Inc (NQ: AXTI )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Feb 28, 2019 4.260 4.510 4.180 4.460 359,890 +0.19(+4.45%)
Feb 27, 2019 4.370 4.390 4.180 4.270 353,870 -0.13(-2.95%)
Feb 26, 2019 4.380 4.580 4.320 4.400 433,016 +0.01(+0.23%)
Feb 25, 2019 4.380 4.610 4.330 4.390 397,490 +0.07(+1.62%)
Feb 22, 2019 4.080 4.360 4.060 4.320 616,700 +0.21(+5.11%)
Feb 21, 2019 4.250 4.350 3.930 4.110 1,249,137 -0.39(-8.67%)
Feb 20, 2019 4.380 4.520 4.350 4.500 342,240 +0.12(+2.74%)
Feb 19, 2019 4.430 4.560 4.370 4.380 328,684 -0.05(-1.13%)
Feb 15, 2019 4.300 4.520 4.250 4.430 336,100 +0.15(+3.50%)
Feb 14, 2019 4.250 4.350 4.250 4.280 236,294 +0.04(+0.94%)
Feb 13, 2019 4.180 4.280 4.130 4.240 118,218 +0.06(+1.44%)
Feb 12, 2019 4.060 4.200 4.015 4.180 169,934 +0.16(+3.98%)
Feb 11, 2019 4.050 4.070 3.970 4.020 77,340 -0.03(-0.74%)
Feb 08, 2019 4.000 4.070 3.940 4.050 95,400 +0.00(+0.00%)
Feb 07, 2019 4.160 4.195 3.990 4.050 242,684 -0.13(-3.11%)
Feb 06, 2019 4.200 4.280 4.160 4.180 148,396 +0.01(+0.24%)
Feb 05, 2019 4.130 4.260 4.126 4.170 292,615 +0.02(+0.48%)
Feb 04, 2019 4.130 4.180 4.100 4.150 175,172 +0.01(+0.24%)
Feb 01, 2019 4.110 4.160 4.050 4.140 170,300 +0.03(+0.73%)
Jan 31, 2019 4.110 4.318 4.060 4.110 211,799 +0.00(+0.00%)
Jan 30, 2019 3.970 4.120 3.920 4.110 231,071 +0.18(+4.58%)
Jan 29, 2019 4.040 4.040 3.900 3.930 200,258 -0.10(-2.48%)
Jan 28, 2019 4.040 4.070 3.900 4.030 213,377 -0.11(-2.66%)
Jan 25, 2019 4.200 4.260 4.130 4.140 306,700 -0.04(-0.96%)
Jan 24, 2019 3.960 4.190 3.920 4.180 245,559 +0.25(+6.36%)
Jan 23, 2019 3.920 3.970 3.860 3.930 271,045 +0.00(+0.00%)
Jan 22, 2019 3.980 4.010 3.850 3.930 239,699 -0.07(-1.75%)
Jan 18, 2019 3.960 4.050 3.915 4.000 308,800 +0.08(+2.04%)
Jan 17, 2019 3.890 3.990 3.850 3.920 231,869 +0.00(+0.00%)
Jan 16, 2019 3.990 4.020 3.900 3.920 258,713 -0.08(-2.00%)
Jan 15, 2019 3.910 4.090 3.900 4.000 514,137 +0.10(+2.56%)
Jan 14, 2019 4.170 4.170 3.700 3.900 931,764 -0.63(-13.91%)
Jan 11, 2019 4.590 4.630 4.500 4.530 132,500 -0.07(-1.52%)
Jan 10, 2019 4.530 4.680 4.510 4.600 174,837 +0.06(+1.32%)
Jan 09, 2019 4.490 4.620 4.480 4.540 223,862 +0.09(+2.02%)
Jan 08, 2019 4.410 4.537 4.330 4.450 218,038 +0.06(+1.37%)
Jan 07, 2019 4.260 4.450 4.220 4.390 275,478 +0.11(+2.57%)
Jan 04, 2019 4.150 4.340 4.130 4.280 283,200 +0.13(+3.13%)
Jan 03, 2019 4.430 4.430 4.100 4.150 918,411 -0.35(-7.78%)
Jan 02, 2019 4.300 4.500 4.210 4.500 205,627 +0.15(+3.45%)
Dec 31, 2018 4.340 4.420 4.165 4.350 433,000 +0.02(+0.46%)
Dec 28, 2018 4.220 4.420 4.190 4.330 531,000 +0.14(+3.34%)
Dec 27, 2018 4.080 4.340 4.080 4.190 441,308 +0.09(+2.20%)
Dec 26, 2018 4.080 4.140 3.990 4.100 410,730 +0.02(+0.49%)
Dec 24, 2018 4.050 4.120 3.930 4.080 253,200 +0.02(+0.49%)
Dec 21, 2018 4.140 4.150 4.050 4.060 452,900 -0.07(-1.69%)
Dec 20, 2018 4.200 4.300 4.090 4.130 361,907 -0.07(-1.67%)
Dec 19, 2018 4.170 4.390 4.150 4.200 463,319 +0.01(+0.24%)
Dec 18, 2018 4.230 4.330 4.100 4.190 396,772 -0.03(-0.71%)
Dec 17, 2018 4.250 4.460 4.190 4.220 518,998 -0.07(-1.63%)
Dec 14, 2018 4.270 4.560 4.250 4.290 352,600 -0.06(-1.38%)
Dec 13, 2018 4.230 4.460 4.170 4.350 641,262 +0.08(+1.87%)
Dec 12, 2018 4.530 4.610 4.200 4.270 1,102,965 -0.22(-4.90%)
Dec 11, 2018 4.600 4.720 4.350 4.490 508,364 -0.08(-1.75%)
Dec 10, 2018 5.000 5.030 4.520 4.570 686,548 -0.46(-9.15%)
Dec 07, 2018 5.200 5.250 5.010 5.030 263,800 -0.17(-3.27%)
Dec 06, 2018 5.300 5.440 5.150 5.200 333,281 -0.10(-1.89%)
Dec 04, 2018 5.560 5.580 5.300 5.300 382,600 -0.27(-4.85%)
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.