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 (%)
Jul 31, 2018 7.500 7.700 7.375 7.550 415,572 +0.00(+0.00%)
Jul 30, 2018 7.950 7.950 7.550 7.550 429,561 -0.30(-3.82%)
Jul 27, 2018 7.900 7.995 7.675 7.850 801,900 -0.10(-1.26%)
Jul 26, 2018 8.150 8.250 7.555 7.950 1,253,750 +0.05(+0.63%)
Jul 25, 2018 8.150 8.250 7.850 7.900 870,060 -0.25(-3.07%)
Jul 24, 2018 8.450 8.550 8.050 8.150 656,910 -0.30(-3.55%)
Jul 23, 2018 9.300 9.322 8.350 8.450 1,146,525 -0.53(-5.85%)
Jul 20, 2018 8.800 9.377 8.756 8.975 1,605,402 +0.42(+4.97%)
Jul 19, 2018 8.750 8.850 8.500 8.550 453,207 -0.15(-1.72%)
Jul 18, 2018 8.600 8.800 8.450 8.700 535,117 +0.20(+2.35%)
Jul 17, 2018 8.300 8.575 8.150 8.500 499,734 +0.25(+3.03%)
Jul 16, 2018 8.200 8.400 8.150 8.250 659,739 +0.15(+1.85%)
Jul 13, 2018 8.400 7.800 8.100 954,861 -0.30(-3.57%)
Jul 12, 2018 8.500 8.800 8.300 8.400 1,629,717 +0.15(+1.82%)
Jul 11, 2018 8.364 8.250 2,548,193 +1.10(+15.38%)
Jul 10, 2018 7.250 7.350 7.100 7.150 303,108 -0.05(-0.69%)
Jul 09, 2018 7.150 7.250 7.030 7.200 197,736 +0.05(+0.70%)
Jul 06, 2018 7.150 7.250 7.000 7.150 181,076 +0.00(+0.00%)
Jul 05, 2018 7.000 7.200 6.900 7.150 244,043 +0.20(+2.88%)
Jul 03, 2018 6.950 6.950 6.950 0 -0.05(-0.71%)
Jul 02, 2018 7.000 7.045 6.800 7.000 194,125 -0.05(-0.71%)
Jun 29, 2018 6.750 7.050 6.750 7.050 307,425 +0.30(+4.44%)
Jun 28, 2018 6.850 6.950 6.650 6.750 341,481 -0.10(-1.46%)
Jun 27, 2018 7.000 7.000 6.760 6.850 338,957 -0.10(-1.44%)
Jun 26, 2018 7.000 7.150 6.850 6.950 360,214 -0.05(-0.71%)
Jun 25, 2018 7.250 7.300 6.800 7.000 606,721 -0.35(-4.76%)
Jun 22, 2018 7.450 7.450 7.250 7.350 519,456 -0.10(-1.34%)
Jun 21, 2018 7.650 7.702 7.400 7.450 229,514 -0.15(-1.97%)
Jun 20, 2018 7.450 7.650 7.450 7.600 320,697 +0.20(+2.70%)
Jun 19, 2018 7.300 7.525 7.100 7.400 338,056 +0.05(+0.68%)
Jun 18, 2018 7.400 7.500 7.250 7.350 358,142 -0.15(-2.00%)
Jun 15, 2018 7.700 7.500 7.500 316,719 -0.20(-2.60%)
Jun 14, 2018 7.850 7.950 7.600 7.700 256,805 -0.10(-1.28%)
Jun 13, 2018 7.800 7.992 7.700 7.800 319,232 +0.00(+0.00%)
Jun 12, 2018 7.650 7.850 7.600 7.800 377,356 +0.10(+1.30%)
Jun 11, 2018 7.700 7.750 7.500 7.700 293,087 +0.05(+0.65%)
Jun 08, 2018 7.800 7.850 7.550 7.650 311,885 -0.25(-3.16%)
Jun 07, 2018 8.500 8.595 7.850 7.900 402,639 -0.50(-5.95%)
Jun 06, 2018 8.050 8.425 7.950 8.400 700,861 +0.45(+5.66%)
Jun 05, 2018 7.800 8.100 7.750 7.950 593,081 +0.20(+2.58%)
Jun 04, 2018 7.550 7.950 7.500 7.750 594,635 +0.30(+4.03%)
Jun 01, 2018 7.300 7.450 7.200 7.450 264,488 +0.20(+2.76%)
May 31, 2018 7.450 7.550 7.150 7.250 327,188 -0.15(-2.03%)
May 30, 2018 7.600 7.750 7.350 7.400 358,335 -0.15(-1.99%)
May 29, 2018 7.700 7.700 7.300 7.550 554,409 +0.00(+0.00%)
May 25, 2018 7.550 7.550 7.550 0 -0.35(-4.43%)
May 24, 2018 7.150 8.045 7.150 7.900 1,524,008 +1.25(+18.80%)
May 23, 2018 6.550 6.650 6.450 6.650 118,069 +0.05(+0.76%)
May 22, 2018 6.500 6.650 6.500 6.600 194,090 +0.05(+0.76%)
May 21, 2018 6.400 6.550 6.400 6.550 140,040 +0.15(+2.34%)
May 18, 2018 6.650 6.650 6.375 6.400 202,060 -0.25(-3.76%)
May 17, 2018 6.700 6.700 6.600 6.650 153,141 +0.00(+0.00%)
May 16, 2018 6.550 6.800 6.550 6.650 236,142 +0.05(+0.76%)
May 15, 2018 6.600 6.650 6.500 6.600 165,927 -0.05(-0.75%)
May 14, 2018 6.450 6.650 6.450 6.650 337,723 +0.30(+4.72%)
May 11, 2018 6.450 6.450 6.275 6.350 198,083 -0.05(-0.78%)
May 10, 2018 6.350 6.450 6.300 6.400 184,820 +0.00(+0.00%)
May 09, 2018 6.450 6.550 6.400 6.400 454,821 -0.10(-1.54%)
May 08, 2018 6.450 6.550 6.400 6.500 152,311 +0.05(+0.78%)
May 07, 2018 6.600 6.600 6.400 6.450 333,993 -0.10(-1.53%)
May 04, 2018 6.350 6.600 6.300 6.550 293,383 +0.20(+3.15%)
May 03, 2018 6.400 6.550 6.300 6.350 587,441 -0.15(-2.31%)
May 02, 2018 6.300 6.550 6.200 6.500 407,990 +0.35(+5.69%)
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.