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 30, 2010 5.200 5.920 5.090 5.890 1,568,786 +0.93(+18.75%)
Jul 29, 2010 5.050 5.190 4.770 4.960 511,249 +0.01(+0.20%)
Jul 28, 2010 5.190 5.220 4.850 4.950 390,456 -0.24(-4.62%)
Jul 27, 2010 5.450 5.500 5.120 5.190 506,768 -0.17(-3.17%)
Jul 26, 2010 4.810 5.400 4.750 5.360 885,031 +0.52(+10.74%)
Jul 23, 2010 4.700 4.840 4.570 4.840 238,568 +0.13(+2.76%)
Jul 22, 2010 4.710 4.750 4.650 4.710 335,436 +0.07(+1.51%)
Jul 21, 2010 4.520 4.679 4.360 4.640 237,650 +0.17(+3.80%)
Jul 20, 2010 4.450 4.480 4.300 4.470 241,594 -0.10(-2.19%)
Jul 19, 2010 4.460 4.580 4.250 4.570 200,055 +0.18(+4.10%)
Jul 16, 2010 4.570 4.570 4.370 4.390 203,452 -0.24(-5.18%)
Jul 15, 2010 4.750 4.850 4.520 4.630 172,245 -0.09(-1.91%)
Jul 14, 2010 4.760 4.920 4.710 4.720 186,110 -0.03(-0.63%)
Jul 13, 2010 4.770 4.880 4.660 4.750 204,218 +0.08(+1.71%)
Jul 12, 2010 4.740 4.840 4.580 4.670 218,795 -0.10(-2.10%)
Jul 09, 2010 4.420 4.780 4.398 4.770 306,366 +0.32(+7.19%)
Jul 08, 2010 4.360 4.470 4.270 4.450 285,251 +0.16(+3.73%)
Jul 07, 2010 4.080 4.380 4.080 4.290 368,662 +0.21(+5.15%)
Jul 06, 2010 4.410 4.540 4.050 4.080 457,699 -0.25(-5.77%)
Jul 02, 2010 4.530 4.530 4.300 4.330 161,558 -0.15(-3.35%)
Jul 01, 2010 4.480 4.590 4.140 4.480 460,627 -0.03(-0.67%)
Jun 30, 2010 4.510 4.690 4.440 4.510 442,287 -0.03(-0.66%)
Jun 29, 2010 4.680 4.780 4.480 4.540 338,773 +0.04(+0.89%)
Jun 25, 2010 4.390 4.520 4.260 4.500 4,429,560 +0.07(+1.58%)
Jun 24, 2010 4.560 4.600 4.380 4.430 227,396 -0.18(-3.90%)
Jun 23, 2010 4.770 4.770 4.410 4.610 316,228 -0.14(-2.95%)
Jun 22, 2010 4.880 4.980 4.660 4.750 540,901 -0.12(-2.46%)
Jun 21, 2010 4.970 5.200 4.810 4.870 750,381 +0.01(+0.21%)
Jun 18, 2010 4.580 4.880 4.540 4.860 473,790 +0.32(+7.05%)
Jun 17, 2010 4.670 4.670 4.480 4.540 122,396 -0.10(-2.16%)
Jun 16, 2010 4.550 4.670 4.420 4.640 253,292 -0.04(-0.85%)
Jun 15, 2010 4.570 4.680 4.420 4.680 255,218 +0.17(+3.77%)
Jun 14, 2010 4.470 4.610 4.340 4.510 201,564 +0.16(+3.68%)
Jun 11, 2010 4.100 4.410 4.070 4.350 152,013 +0.10(+2.35%)
Jun 10, 2010 4.180 4.300 4.120 4.250 244,305 +0.20(+4.94%)
Jun 09, 2010 4.210 4.390 4.020 4.050 252,948 -0.14(-3.34%)
Jun 08, 2010 4.260 4.380 3.950 4.190 427,748 -0.08(-1.87%)
Jun 07, 2010 4.450 4.630 4.210 4.270 323,524 -0.16(-3.61%)
Jun 04, 2010 4.800 4.880 4.390 4.430 1,040,584 -0.55(-11.04%)
Jun 03, 2010 4.530 4.980 4.440 4.980 702,509 +0.50(+11.16%)
Jun 02, 2010 4.500 4.553 4.300 4.480 173,540 +0.03(+0.67%)
Jun 01, 2010 4.340 4.500 4.200 4.450 313,895 +0.10(+2.30%)
May 28, 2010 4.400 4.410 4.210 4.350 299,201 -0.05(-1.14%)
May 27, 2010 4.400 4.500 4.320 4.400 377,007 +0.17(+4.02%)
May 26, 2010 4.170 4.500 4.150 4.230 384,720 +0.17(+4.19%)
May 25, 2010 4.090 4.200 3.960 4.060 632,879 -0.26(-6.02%)
May 24, 2010 4.210 4.490 4.130 4.320 385,036 +0.13(+3.10%)
May 21, 2010 4.000 4.450 3.950 4.190 541,539 +0.11(+2.70%)
May 20, 2010 4.080 4.220 3.920 4.080 334,424 -0.28(-6.42%)
May 19, 2010 4.600 4.630 4.060 4.360 587,250 -0.27(-5.83%)
May 18, 2010 4.690 4.800 4.550 4.630 425,623 -0.04(-0.86%)
May 17, 2010 4.600 4.670 4.410 4.670 256,741 +0.07(+1.52%)
May 14, 2010 4.630 4.710 4.550 4.600 253,314 -0.15(-3.16%)
May 13, 2010 4.800 4.890 4.580 4.750 495,495 -0.01(-0.21%)
May 12, 2010 4.470 4.840 4.470 4.760 553,408 +0.29(+6.49%)
May 11, 2010 4.680 4.790 4.070 4.470 703,737 +0.37(+9.02%)
May 10, 2010 4.050 4.100 3.870 4.100 443,073 +0.42(+11.41%)
May 07, 2010 4.000 4.040 3.580 3.680 562,819 -0.30(-7.65%)
May 06, 2010 4.300 4.450 3.510 3.985 371,948 -0.35(-7.97%)
May 05, 2010 4.221 4.530 4.060 4.330 361,213 -0.06(-1.37%)
May 04, 2010 4.550 4.567 4.120 4.390 426,046 -0.22(-4.77%)
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.