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 (%)
Jul 31, 2019 4.320 4.450 4.230 4.270 275,979 -0.05(-1.16%)
Jul 30, 2019 4.130 4.370 4.130 4.320 180,454 +0.12(+2.86%)
Jul 29, 2019 4.250 4.290 4.170 4.200 141,483 -0.07(-1.64%)
Jul 26, 2019 4.370 4.410 4.190 4.270 223,700 -0.08(-1.84%)
Jul 25, 2019 4.350 4.420 4.110 4.350 594,630 +0.18(+4.32%)
Jul 24, 2019 3.960 4.250 3.910 4.170 393,876 +0.20(+5.04%)
Jul 23, 2019 4.050 4.090 3.930 3.970 140,411 -0.08(-1.98%)
Jul 22, 2019 3.970 4.120 3.940 4.050 238,168 +0.10(+2.53%)
Jul 19, 2019 3.900 4.000 3.840 3.950 189,500 +0.04(+1.02%)
Jul 18, 2019 4.000 4.050 3.895 3.910 118,454 -0.09(-2.25%)
Jul 17, 2019 3.970 4.050 3.920 4.000 143,326 +0.05(+1.27%)
Jul 16, 2019 3.990 4.090 3.930 3.950 150,169 -0.08(-1.99%)
Jul 15, 2019 4.040 4.060 4.000 4.030 91,893 +0.03(+0.75%)
Jul 12, 2019 3.980 4.060 3.900 4.000 186,900 +0.01(+0.25%)
Jul 11, 2019 4.020 4.080 3.960 3.990 160,253 -0.02(-0.50%)
Jul 10, 2019 4.070 4.130 3.980 4.010 100,604 -0.02(-0.50%)
Jul 09, 2019 4.010 4.040 3.930 4.030 123,613 +0.02(+0.50%)
Jul 08, 2019 4.120 4.140 4.010 4.010 104,652 -0.11(-2.67%)
Jul 05, 2019 4.100 4.150 4.070 4.120 80,900 -0.05(-1.20%)
Jul 03, 2019 4.150 4.210 4.103 4.170 55,000 +0.01(+0.24%)
Jul 02, 2019 4.210 4.230 4.060 4.160 148,352 -0.06(-1.42%)
Jul 01, 2019 4.220 4.350 4.160 4.220 360,149 +0.26(+6.57%)
Jun 28, 2019 3.900 4.130 3.900 3.960 362,600 +0.07(+1.80%)
Jun 27, 2019 3.860 3.960 3.750 3.890 294,882 +0.03(+0.78%)
Jun 26, 2019 3.610 3.940 3.590 3.860 388,275 +0.29(+8.12%)
Jun 25, 2019 3.920 3.950 3.550 3.570 700,615 -0.36(-9.16%)
Jun 24, 2019 4.050 4.050 3.910 3.930 162,923 -0.13(-3.20%)
Jun 21, 2019 4.020 4.080 3.980 4.060 265,300 +0.02(+0.50%)
Jun 20, 2019 4.070 4.150 3.980 4.040 185,341 -0.08(-1.94%)
Jun 19, 2019 4.170 4.190 4.060 4.120 108,652 -0.01(-0.24%)
Jun 18, 2019 4.030 4.170 4.000 4.130 291,874 +0.17(+4.29%)
Jun 17, 2019 3.980 4.170 3.910 3.960 362,162 -0.12(-2.94%)
Jun 14, 2019 4.150 4.260 3.980 4.080 232,800 -0.15(-3.55%)
Jun 13, 2019 4.280 4.340 4.210 4.230 132,473 -0.03(-0.70%)
Jun 12, 2019 4.530 4.560 4.207 4.260 306,419 -0.21(-4.70%)
Jun 11, 2019 4.320 4.700 4.240 4.470 1,812,839 +0.21(+4.93%)
Jun 10, 2019 4.230 4.360 4.190 4.260 199,319 +0.07(+1.67%)
Jun 07, 2019 4.170 4.220 4.125 4.190 479,600 +0.03(+0.72%)
Jun 06, 2019 4.100 4.220 4.050 4.160 196,201 +0.07(+1.71%)
Jun 05, 2019 4.210 4.210 4.000 4.090 152,054 -0.08(-1.92%)
Jun 04, 2019 3.980 4.200 3.930 4.170 312,984 +0.25(+6.38%)
Jun 03, 2019 3.970 4.000 3.860 3.920 371,211 -0.07(-1.75%)
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.