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 (%)
Dec 31, 2018 4.340 4.420 4.165 4.350 433,000 +0.02(+0.46%)
Dec 28, 2018 4.220 4.420 4.190 4.330 531,000 +0.14(+3.34%)
Dec 27, 2018 4.080 4.340 4.080 4.190 441,308 +0.09(+2.20%)
Dec 26, 2018 4.080 4.140 3.990 4.100 410,730 +0.02(+0.49%)
Dec 24, 2018 4.050 4.120 3.930 4.080 253,200 +0.02(+0.49%)
Dec 21, 2018 4.140 4.150 4.050 4.060 452,900 -0.07(-1.69%)
Dec 20, 2018 4.200 4.300 4.090 4.130 361,907 -0.07(-1.67%)
Dec 19, 2018 4.170 4.390 4.150 4.200 463,319 +0.01(+0.24%)
Dec 18, 2018 4.230 4.330 4.100 4.190 396,772 -0.03(-0.71%)
Dec 17, 2018 4.250 4.460 4.190 4.220 518,998 -0.07(-1.63%)
Dec 14, 2018 4.270 4.560 4.250 4.290 352,600 -0.06(-1.38%)
Dec 13, 2018 4.230 4.460 4.170 4.350 641,262 +0.08(+1.87%)
Dec 12, 2018 4.530 4.610 4.200 4.270 1,102,965 -0.22(-4.90%)
Dec 11, 2018 4.600 4.720 4.350 4.490 508,364 -0.08(-1.75%)
Dec 10, 2018 5.000 5.030 4.520 4.570 686,548 -0.46(-9.15%)
Dec 07, 2018 5.200 5.250 5.010 5.030 263,800 -0.17(-3.27%)
Dec 06, 2018 5.300 5.440 5.150 5.200 333,281 -0.10(-1.89%)
Dec 04, 2018 5.560 5.580 5.300 5.300 382,600 -0.27(-4.85%)
Dec 03, 2018 5.670 5.700 5.530 5.570 288,836 +0.06(+1.09%)
Nov 30, 2018 5.550 5.670 5.450 5.510 282,800 -0.08(-1.43%)
Nov 29, 2018 5.680 5.710 5.510 5.590 247,105 -0.09(-1.58%)
Nov 28, 2018 5.700 5.750 5.570 5.680 437,404 -0.03(-0.53%)
Nov 27, 2018 5.300 5.840 5.260 5.710 1,196,609 +0.56(+10.87%)
Nov 26, 2018 5.300 5.380 5.150 5.150 282,442 -0.09(-1.72%)
Nov 23, 2018 5.200 5.300 5.200 5.240 118,600 -0.01(-0.19%)
Nov 21, 2018 5.250 5.250 5.250 0 +0.01(+0.19%)
Nov 20, 2018 5.280 5.330 5.170 5.240 336,353 -0.06(-1.13%)
Nov 19, 2018 5.490 5.600 5.280 5.300 312,968 -0.24(-4.33%)
Nov 16, 2018 5.670 5.700 5.450 5.540 343,800 -0.17(-2.98%)
Nov 15, 2018 5.550 5.740 5.520 5.710 228,041 +0.15(+2.70%)
Nov 14, 2018 5.490 5.690 5.480 5.560 335,002 +0.11(+2.02%)
Nov 13, 2018 5.600 5.680 5.410 5.450 471,338 -0.05(-0.91%)
Nov 12, 2018 5.730 5.750 5.470 5.500 506,534 -0.23(-4.01%)
Nov 09, 2018 5.840 5.930 5.620 5.730 304,900 -0.20(-3.37%)
Nov 08, 2018 5.780 5.960 5.740 5.930 265,429 +0.09(+1.54%)
Nov 07, 2018 6.000 6.000 5.770 5.840 371,348 -0.08(-1.35%)
Nov 06, 2018 5.780 5.990 5.760 5.920 436,925 +0.15(+2.60%)
Nov 05, 2018 6.050 6.170 5.560 5.770 711,399 -0.12(-2.04%)
Nov 02, 2018 5.410 6.110 5.410 5.890 1,129,300 +0.50(+9.28%)
Nov 01, 2018 6.560 6.610 5.270 5.390 2,146,833 -1.20(-18.21%)
Oct 31, 2018 6.510 6.670 6.390 6.590 367,487 +0.21(+3.29%)
Oct 30, 2018 6.160 6.480 6.160 6.380 263,757 +0.23(+3.74%)
Oct 29, 2018 6.220 6.340 6.030 6.150 339,547 +0.02(+0.33%)
Oct 26, 2018 6.210 6.268 5.915 6.130 359,600 -0.08(-1.29%)
Oct 25, 2018 5.890 6.270 5.880 6.210 508,418 +0.35(+5.97%)
Oct 24, 2018 6.300 6.410 5.850 5.860 517,628 -0.50(-7.86%)
Oct 23, 2018 6.270 6.430 6.140 6.360 209,142 -0.03(-0.47%)
Oct 22, 2018 6.390 6.540 6.310 6.390 209,504 +0.09(+1.43%)
Oct 19, 2018 6.470 6.570 6.220 6.300 239,300 -0.14(-2.17%)
Oct 18, 2018 6.610 6.610 6.350 6.440 254,346 -0.17(-2.57%)
Oct 17, 2018 6.650 6.700 6.550 6.610 183,969 +0.01(+0.15%)
Oct 16, 2018 6.400 6.660 6.350 6.600 381,083 +0.25(+3.94%)
Oct 15, 2018 6.300 6.430 6.220 6.350 239,220 +0.06(+0.95%)
Oct 12, 2018 6.280 6.490 6.180 6.290 467,300 +0.26(+4.31%)
Oct 11, 2018 6.040 6.270 6.001 6.030 411,763 -0.03(-0.50%)
Oct 10, 2018 6.440 6.460 6.030 6.060 507,180 -0.38(-5.90%)
Oct 09, 2018 6.350 6.490 6.340 6.440 372,837 +0.09(+1.42%)
Oct 08, 2018 6.410 6.560 6.160 6.350 475,910 -0.15(-2.31%)
Oct 05, 2018 6.700 6.715 6.300 6.500 541,700 -0.19(-2.84%)
Oct 04, 2018 7.000 7.000 6.600 6.690 487,215 -0.36(-5.11%)
Oct 03, 2018 7.100 7.195 6.890 7.050 267,610 -0.02(-0.28%)
Oct 02, 2018 7.050 7.210 6.930 7.070 259,058 +0.02(+0.28%)
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.