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

Axt Inc (NQ: AXTI )

2.845 -0.095 (-3.23%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 19, 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 (%)
May 29, 2009 1.160 1.200 1.120 1.170 378,185 -0.03(-2.50%)
May 28, 2009 1.140 1.200 1.070 1.200 353,702 +0.12(+11.11%)
May 27, 2009 1.030 1.120 1.030 1.080 1,626,929 +0.04(+3.85%)
May 26, 2009 1.020 1.090 1.010 1.040 243,172 +0.01(+0.97%)
May 22, 2009 1.100 1.100 1.020 1.030 284,031 -0.07(-6.36%)
May 21, 2009 1.080 1.100 1.043 1.100 78,811 +0.02(+1.85%)
May 20, 2009 1.100 1.100 1.000 1.080 2,289,459 +0.03(+2.86%)
May 19, 2009 0.9700 1.130 0.9400 1.050 884,470 +0.07(+7.14%)
May 18, 2009 0.9200 0.9800 0.9200 0.9800 85,259 +0.07(+7.69%)
May 15, 2009 0.9500 0.9600 0.9100 0.9100 62,322 -0.04(-4.21%)
May 14, 2009 0.9000 0.9500 0.8900 0.9500 67,385 +0.05(+5.56%)
May 13, 2009 0.9200 0.9500 0.8600 0.9000 671,646 -0.03(-2.70%)
May 12, 2009 0.9700 1.000 0.9100 0.9250 209,192 -0.02(-2.63%)
May 11, 2009 0.9000 0.9600 0.9000 0.9500 89,949 +0.05(+5.56%)
May 08, 2009 0.8800 0.9500 0.8800 0.9000 101,542 +0.02(+2.27%)
May 07, 2009 0.8500 0.8800 0.8400 0.8800 64,713 +0.04(+4.76%)
May 06, 2009 0.8500 0.8700 0.8300 0.8400 108,247 +0.00(+0.00%)
May 05, 2009 0.8500 0.8500 0.8100 0.8400 90,624 +0.02(+2.44%)
May 04, 2009 0.8100 0.8300 0.8000 0.8200 210,479 +0.02(+2.17%)
May 01, 2009 0.8500 0.8500 0.8000 0.8026 87,343 -0.05(-5.58%)
Apr 30, 2009 0.8500 0.8999 0.8400 0.8500 285,663 -0.01(-1.16%)
Apr 29, 2009 0.8600 0.9100 0.8600 0.8600 56,111 -0.05(-5.49%)
Apr 28, 2009 0.8600 0.9300 0.8600 0.9100 62,628 +0.03(+3.41%)
Apr 27, 2009 0.9200 0.9500 0.8800 0.8800 148,259 -0.05(-5.38%)
Apr 24, 2009 0.9300 0.9390 0.9000 0.9300 104,928 +0.01(+0.76%)
Apr 23, 2009 0.8800 0.9300 0.8700 0.9230 88,370 +0.06(+7.33%)
Apr 22, 2009 0.8699 0.8800 0.8600 0.8600 28,900 +0.02(+2.38%)
Apr 21, 2009 0.8401 0.8700 0.8399 0.8400 80,920 -0.01(-1.18%)
Apr 20, 2009 0.8700 0.8700 0.8500 0.8500 32,110 -0.04(-4.49%)
Apr 17, 2009 0.8700 0.8900 0.8600 0.8900 50,042 +0.02(+2.30%)
Apr 16, 2009 0.8400 0.8700 0.8400 0.8700 13,825 +0.03(+3.45%)
Apr 15, 2009 0.8300 0.8800 0.8300 0.8410 21,500 -0.02(-2.21%)
Apr 14, 2009 0.8500 0.8799 0.8500 0.8600 44,319 -0.01(-1.15%)
Apr 13, 2009 0.8800 0.8800 0.8500 0.8700 32,385 +0.01(+1.16%)
Apr 09, 2009 0.8600 0.8700 0.8500 0.8600 52,650 +0.02(+2.38%)
Apr 08, 2009 0.8800 0.8800 0.8200 0.8400 7,570 -0.01(-0.59%)
Apr 07, 2009 0.8800 0.8800 0.8300 0.8450 19,237 -0.01(-0.59%)
Apr 06, 2009 0.8800 0.8800 0.8200 0.8500 35,673 -0.04(-4.49%)
Apr 03, 2009 0.8300 0.8900 0.8000 0.8900 135,303 +0.10(+12.66%)
Apr 02, 2009 0.8000 0.8199 0.7800 0.7900 101,023 -0.01(-1.25%)
Apr 01, 2009 0.8000 0.8000 0.7600 0.8000 75,829 -0.06(-6.98%)
Mar 31, 2009 0.7200 0.8600 0.7100 0.8600 225,716 +0.14(+19.28%)
Mar 30, 2009 0.7300 0.7500 0.7210 0.7210 37,755 -0.04(-5.13%)
Mar 26, 2009 0.7500 0.7600 0.7001 0.7600 140,388 +0.03(+4.11%)
Mar 25, 2009 0.7100 0.7300 0.6950 0.7300 69,402 +0.02(+2.82%)
Mar 24, 2009 0.6900 0.7301 0.6900 0.7100 111,467 +0.02(+2.90%)
Mar 23, 2009 0.6990 0.7300 0.6899 0.6900 244,200 +0.00(+0.00%)
Mar 20, 2009 0.7500 0.7500 0.6800 0.6900 86,547 -0.06(-8.00%)
Mar 19, 2009 0.7699 0.7699 0.7100 0.7500 66,144 -0.01(-1.32%)
Mar 18, 2009 0.8988 0.8988 0.6800 0.7600 229,569 -0.16(-17.39%)
Mar 17, 2009 0.8900 0.9200 0.8605 0.9200 60,725 +0.05(+5.75%)
Mar 16, 2009 0.9100 0.9300 0.8700 0.8700 32,975 -0.04(-4.40%)
Mar 13, 2009 0.8712 0.9397 0.8600 0.9100 92,543 +0.06(+7.06%)
Mar 12, 2009 0.8300 0.9000 0.8200 0.8500 70,684 -0.01(-1.16%)
Mar 11, 2009 0.8900 0.9100 0.8220 0.8600 29,902 -0.03(-3.37%)
Mar 10, 2009 0.7900 0.8900 0.7800 0.8900 25,278 +0.09(+11.25%)
Mar 09, 2009 0.8400 0.8420 0.7800 0.8000 16,777 -0.04(-4.76%)
Mar 06, 2009 0.8000 0.8900 0.8000 0.8400 42,395 +0.04(+5.00%)
Mar 05, 2009 0.8400 0.8400 0.7600 0.8000 83,564 -0.02(-2.44%)
Mar 04, 2009 0.8900 0.9000 0.8200 0.8200 11,870 -0.02(-2.38%)
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.