Indicators

Axt Inc (NQ: AXTI )

3.280 -0.150 (-4.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	3.250	3.490	3.250	3.480	177,100	+0.09(+2.65%)
Feb 27, 2020	3.360	3.560	3.350	3.390	157,828	-0.10(-2.87%)
Feb 26, 2020	3.510	3.560	3.420	3.490	77,174	+0.02(+0.58%)
Feb 25, 2020	3.610	3.620	3.460	3.470	209,497	-0.12(-3.34%)
Feb 24, 2020	3.550	3.650	3.430	3.590	284,234	-0.18(-4.77%)
Feb 21, 2020	4.030	4.050	3.750	3.770	286,000	-0.23(-5.75%)
Feb 20, 2020	4.150	4.200	3.935	4.000	429,679	-0.06(-1.48%)
Feb 19, 2020	3.880	4.090	3.830	4.060	230,267	+0.20(+5.18%)
Feb 18, 2020	4.040	4.120	3.850	3.860	273,609	-0.20(-4.93%)
Feb 14, 2020	4.100	4.170	4.000	4.060	84,900	-0.03(-0.73%)
Feb 13, 2020	4.190	4.230	4.060	4.090	116,883	-0.19(-4.44%)
Feb 12, 2020	4.140	4.310	4.140	4.280	141,583	+0.12(+3.01%)
Feb 11, 2020	4.110	4.220	4.100	4.155	154,351	+0.06(+1.34%)
Feb 10, 2020	4.030	4.160	3.970	4.100	96,346	+0.05(+1.23%)
Feb 07, 2020	4.080	4.120	3.950	4.050	106,900	-0.06(-1.46%)
Feb 06, 2020	4.200	4.200	4.075	4.110	97,335	-0.06(-1.44%)
Feb 05, 2020	4.080	4.190	4.050	4.170	183,816	+0.17(+4.25%)
Feb 04, 2020	4.010	4.160	3.920	4.000	158,687	+0.09(+2.30%)

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.