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 (%)
Jun 30, 2020 4.520 4.820 4.520 4.760 204,700 +0.20(+4.39%)
Jun 29, 2020 4.420 4.730 4.370 4.560 262,812 +0.18(+4.11%)
Jun 26, 2020 4.500 4.590 4.370 4.380 383,200 -0.22(-4.78%)
Jun 25, 2020 4.430 4.610 4.300 4.600 208,088 +0.13(+2.91%)
Jun 24, 2020 4.600 4.610 4.390 4.470 350,532 -0.15(-3.25%)
Jun 23, 2020 4.770 4.830 4.600 4.620 295,389 -0.14(-2.94%)
Jun 22, 2020 4.760 4.840 4.705 4.760 241,755 -0.03(-0.63%)
Jun 19, 2020 4.770 4.948 4.750 4.790 312,300 +0.09(+1.91%)
Jun 18, 2020 4.750 4.860 4.700 4.700 218,599 -0.10(-2.19%)
Jun 17, 2020 5.040 5.100 4.790 4.805 297,960 -0.24(-4.66%)
Jun 16, 2020 4.980 5.140 4.900 5.040 240,011 +0.14(+2.86%)
Jun 15, 2020 4.720 4.935 4.650 4.900 201,840 +0.03(+0.62%)
Jun 12, 2020 4.770 5.017 4.750 4.870 268,400 +0.16(+3.40%)
Jun 11, 2020 5.030 5.060 4.610 4.710 579,735 -0.54(-10.29%)
Jun 10, 2020 5.400 5.430 5.170 5.250 220,066 -0.17(-3.14%)
Jun 09, 2020 5.540 5.580 5.400 5.420 428,618 -0.19(-3.39%)
Jun 08, 2020 5.500 5.730 5.360 5.610 302,600 +0.09(+1.63%)
Jun 05, 2020 5.480 5.700 5.440 5.520 252,200 +0.15(+2.79%)
Jun 04, 2020 5.790 5.790 5.250 5.370 405,766 -0.47(-8.05%)
Jun 03, 2020 5.380 5.990 5.310 5.840 787,636 +0.52(+9.77%)
Jun 02, 2020 5.330 5.410 5.230 5.320 175,504 +0.11(+2.11%)
Jun 01, 2020 5.340 5.365 5.160 5.210 305,284 -0.08(-1.51%)
May 29, 2020 5.230 5.360 5.060 5.290 302,100 +0.08(+1.54%)
May 28, 2020 5.510 5.580 5.150 5.210 461,474 -0.29(-5.27%)
May 27, 2020 5.270 5.510 5.010 5.500 433,933 +0.28(+5.36%)
May 26, 2020 5.460 5.460 5.160 5.220 352,850 -0.08(-1.51%)
May 22, 2020 5.500 5.500 5.210 5.300 227,500 -0.20(-3.64%)
May 21, 2020 5.500 5.600 5.300 5.500 399,900 +0.00(+0.00%)
May 20, 2020 5.380 5.520 5.310 5.500 392,953 +0.30(+5.77%)
May 19, 2020 5.350 5.470 5.160 5.200 296,778 -0.13(-2.44%)
May 18, 2020 5.200 5.400 5.080 5.330 372,046 +0.31(+6.18%)
May 15, 2020 4.940 5.070 4.810 5.020 184,000 -0.02(-0.40%)
May 14, 2020 4.970 5.050 4.630 5.040 379,685 -0.04(-0.79%)
May 13, 2020 5.270 5.270 4.900 5.080 298,665 -0.21(-3.97%)
May 12, 2020 5.540 5.540 5.270 5.290 310,086 -0.27(-4.86%)
May 11, 2020 5.580 5.640 5.370 5.560 304,191 +0.05(+0.91%)
May 08, 2020 5.660 5.660 5.430 5.510 326,900 -0.09(-1.61%)
May 07, 2020 5.400 5.700 5.240 5.600 284,328 +0.21(+3.90%)
May 06, 2020 5.200 5.780 5.040 5.390 440,678 +0.17(+3.26%)
May 05, 2020 5.700 5.910 5.160 5.220 576,373 -0.44(-7.77%)
May 04, 2020 5.770 5.810 5.430 5.660 558,287 -0.02(-0.35%)
May 01, 2020 5.460 5.805 5.440 5.680 839,900 +0.15(+2.71%)
Apr 30, 2020 5.150 5.830 5.140 5.530 2,262,020 +0.29(+5.53%)
Apr 29, 2020 5.250 5.410 5.150 5.240 724,636 +0.09(+1.75%)
Apr 28, 2020 4.780 5.180 4.680 5.150 537,609 +0.46(+9.81%)
Apr 27, 2020 4.370 4.800 4.290 4.690 1,084,816 +0.44(+10.35%)
Apr 24, 2020 4.050 4.360 4.030 4.250 327,100 +0.23(+5.72%)
Apr 23, 2020 4.200 4.450 4.000 4.020 428,792 +0.02(+0.50%)
Apr 22, 2020 3.920 4.000 3.770 4.000 177,157 +0.27(+7.24%)
Apr 21, 2020 3.620 3.790 3.410 3.730 172,270 -0.01(-0.27%)
Apr 20, 2020 3.610 3.940 3.570 3.740 218,525 +0.05(+1.36%)
Apr 17, 2020 3.740 3.745 3.520 3.690 219,800 +0.07(+1.93%)
Apr 16, 2020 3.700 3.810 3.520 3.620 199,113 -0.07(-1.90%)
Apr 15, 2020 3.510 3.780 3.420 3.690 250,102 +0.04(+1.10%)
Apr 14, 2020 3.700 3.820 3.550 3.650 268,047 +0.04(+1.11%)
Apr 13, 2020 3.580 3.640 3.490 3.610 165,022 +0.00(+0.00%)
Apr 09, 2020 3.300 3.640 3.230 3.610 309,600 +0.40(+12.46%)
Apr 08, 2020 3.190 3.250 3.120 3.210 151,129 +0.08(+2.56%)
Apr 07, 2020 3.210 3.252 3.030 3.130 464,024 +0.05(+1.62%)
Apr 06, 2020 2.980 3.100 2.910 3.080 182,670 +0.24(+8.45%)
Apr 03, 2020 2.930 2.940 2.810 2.840 240,000 -0.13(-4.38%)
Apr 02, 2020 2.770 2.990 2.760 2.970 216,521 +0.17(+6.07%)
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.