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

Axt Inc (NQ: AXTI )

3.660 +0.630 (+20.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2019 4.010 4.040 3.940 3.990 233,700 -0.09(-2.21%)
May 30, 2019 4.290 4.310 4.070 4.080 290,681 -0.21(-4.90%)
May 29, 2019 4.350 4.380 4.270 4.290 484,776 -0.10(-2.28%)
May 28, 2019 4.420 4.510 4.370 4.390 402,504 -0.02(-0.45%)
May 24, 2019 4.480 4.550 4.390 4.410 199,500 -0.05(-1.12%)
May 23, 2019 4.440 4.520 4.350 4.460 221,574 -0.08(-1.76%)
May 22, 2019 4.550 4.620 4.478 4.540 218,220 -0.06(-1.30%)
May 21, 2019 4.590 4.710 4.570 4.600 310,390 +0.07(+1.55%)
May 20, 2019 4.790 4.812 4.420 4.530 464,471 -0.36(-7.36%)
May 17, 2019 4.940 5.050 4.860 4.890 295,600 -0.12(-2.40%)
May 16, 2019 5.210 5.240 4.970 5.010 256,844 -0.29(-5.47%)
May 15, 2019 5.180 5.410 5.180 5.300 140,839 +0.06(+1.15%)
May 14, 2019 5.070 5.330 5.010 5.240 359,990 +0.17(+3.35%)
May 13, 2019 5.320 5.365 5.050 5.070 261,086 -0.36(-6.63%)
May 10, 2019 5.390 5.450 5.280 5.430 209,000 +0.01(+0.18%)
May 09, 2019 5.560 5.560 5.290 5.420 242,257 -0.20(-3.56%)
May 08, 2019 5.500 5.680 5.500 5.620 195,364 +0.10(+1.81%)
May 07, 2019 5.720 5.730 5.450 5.520 463,451 -0.26(-4.50%)
May 06, 2019 5.550 5.790 5.538 5.780 271,457 +0.08(+1.40%)
May 03, 2019 5.650 5.800 5.640 5.700 388,800 +0.04(+0.71%)
May 02, 2019 5.700 5.770 5.590 5.660 167,325 -0.05(-0.88%)
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.