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

Axt Inc (NQ: AXTI )

2.890 -0.110 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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.