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 (%)
Aug 31, 2010 5.200 5.470 5.120 5.410 458,896 +0.22(+4.24%)
Aug 30, 2010 5.390 5.470 5.180 5.190 311,607 -0.21(-3.89%)
Aug 27, 2010 5.250 5.480 5.110 5.400 467,321 +0.16(+3.05%)
Aug 26, 2010 5.580 5.620 5.230 5.240 403,171 -0.30(-5.42%)
Aug 25, 2010 5.170 5.560 5.100 5.540 515,832 +0.35(+6.74%)
Aug 24, 2010 5.200 5.360 5.170 5.190 411,715 -0.17(-3.17%)
Aug 23, 2010 5.720 5.790 5.360 5.360 257,763 -0.33(-5.80%)
Aug 20, 2010 5.620 5.750 5.470 5.690 327,004 +0.02(+0.35%)
Aug 19, 2010 5.940 5.960 5.660 5.670 351,260 -0.30(-5.03%)
Aug 18, 2010 5.850 6.070 5.790 5.970 547,475 +0.14(+2.40%)
Aug 17, 2010 5.610 5.880 5.540 5.830 376,466 +0.26(+4.67%)
Aug 16, 2010 5.370 5.600 5.310 5.570 305,548 +0.16(+2.96%)
Aug 13, 2010 5.390 5.540 5.330 5.410 357,155 +0.02(+0.37%)
Aug 12, 2010 5.230 5.481 4.990 5.390 748,311 +0.16(+3.06%)
Aug 11, 2010 5.720 5.720 5.200 5.230 930,605 -0.70(-11.80%)
Aug 10, 2010 6.120 6.120 5.800 5.930 606,837 -0.31(-4.97%)
Aug 09, 2010 5.990 6.240 5.930 6.240 613,850 +0.34(+5.76%)
Aug 06, 2010 5.770 5.910 5.670 5.900 271,387 +0.01(+0.17%)
Aug 05, 2010 5.930 6.020 5.850 5.890 323,229 -0.09(-1.51%)
Aug 04, 2010 5.700 6.100 5.690 5.980 574,260 +0.31(+5.47%)
Aug 03, 2010 5.840 5.900 5.620 5.670 514,991 -0.16(-2.74%)
Aug 02, 2010 5.980 6.000 5.710 5.830 858,898 -0.06(-1.02%)
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%)
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.