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

Axt Inc (NQ: AXTI )

3.610 +0.040 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2022 6.790 6.940 6.690 6.700 140,827 -0.10(-1.47%)
Sep 29, 2022 6.850 6.910 6.680 6.800 112,383 -0.20(-2.86%)
Sep 28, 2022 6.870 7.070 6.780 7.000 174,199 +0.18(+2.64%)
Sep 27, 2022 6.690 6.950 6.690 6.820 259,703 +0.21(+3.18%)
Sep 26, 2022 6.630 6.890 6.540 6.610 212,097 -0.14(-2.07%)
Sep 23, 2022 7.060 7.072 6.690 6.750 343,278 -0.39(-5.46%)
Sep 22, 2022 7.190 7.290 7.020 7.140 268,753 -0.14(-1.92%)
Sep 21, 2022 7.620 7.710 7.260 7.280 493,866 -0.46(-5.94%)
Sep 20, 2022 7.650 7.820 7.542 7.740 212,928 -0.01(-0.13%)
Sep 19, 2022 7.630 7.770 7.570 7.750 246,397 -0.03(-0.39%)
Sep 16, 2022 7.810 7.810 7.510 7.780 350,640 -0.12(-1.52%)
Sep 15, 2022 8.070 8.100 7.860 7.900 158,812 -0.22(-2.71%)
Sep 14, 2022 8.200 8.260 7.970 8.120 262,801 -0.07(-0.85%)
Sep 13, 2022 8.470 8.610 8.180 8.190 239,305 -0.49(-5.65%)
Sep 12, 2022 8.730 8.820 8.530 8.680 383,323 +0.03(+0.35%)
Sep 09, 2022 8.460 8.790 8.420 8.650 255,098 +0.27(+3.22%)
Sep 08, 2022 8.140 8.480 8.016 8.380 220,596 +0.11(+1.33%)
Sep 07, 2022 8.050 8.340 7.955 8.270 201,181 +0.27(+3.37%)
Sep 06, 2022 8.250 8.300 7.895 8.000 290,907 -0.33(-3.96%)
Sep 02, 2022 8.690 8.690 8.220 8.330 183,551 -0.28(-3.25%)
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.