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

Axt Inc (NQ: AXTI )

2.920 +0.080 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Nov 30, 2020 9.970 10.13 9.600 9.750 336,061 -0.22(-2.21%)
Nov 27, 2020 9.720 10.04 9.680 9.970 193,900 +0.30(+3.10%)
Nov 25, 2020 9.600 9.860 9.410 9.670 400,500 +0.09(+0.94%)
Nov 24, 2020 10.00 10.04 9.440 9.580 632,344 -0.44(-4.39%)
Nov 23, 2020 10.34 10.43 9.645 10.02 1,046,270 -0.20(-1.96%)
Nov 20, 2020 9.980 10.44 9.850 10.22 1,777,300 +0.31(+3.13%)
Nov 19, 2020 9.350 10.12 9.090 9.910 1,203,954 +0.56(+5.99%)
Nov 18, 2020 9.480 9.680 8.920 9.350 1,096,025 -0.32(-3.31%)
Nov 17, 2020 8.720 9.980 8.530 9.670 3,609,187 +1.83(+23.34%)
Nov 16, 2020 7.900 8.320 7.640 7.840 1,088,550 +0.14(+1.88%)
Nov 13, 2020 7.780 8.030 7.590 7.695 920,500 +0.00(+0.07%)
Nov 12, 2020 7.140 7.900 7.140 7.690 1,709,504 +0.59(+8.31%)
Nov 11, 2020 6.620 7.100 6.600 7.100 585,104 +0.58(+8.90%)
Nov 10, 2020 6.940 6.980 6.500 6.520 726,940 -0.26(-3.83%)
Nov 09, 2020 6.660 6.980 6.510 6.780 629,233 +0.22(+3.35%)
Nov 06, 2020 6.140 6.640 6.120 6.560 430,400 +0.42(+6.84%)
Nov 05, 2020 5.700 6.180 5.700 6.140 560,944 +0.45(+7.91%)
Nov 04, 2020 5.760 6.010 5.590 5.690 424,045 -0.12(-2.07%)
Nov 03, 2020 5.860 6.080 5.750 5.810 403,124 +0.00(+0.00%)
Nov 02, 2020 5.980 6.100 5.710 5.810 268,405 -0.14(-2.35%)
Oct 30, 2020 6.040 6.060 5.810 5.950 405,500 -0.12(-1.98%)
Oct 29, 2020 5.720 6.260 5.700 6.070 631,448 +0.51(+9.17%)
Oct 28, 2020 5.790 5.820 5.440 5.560 739,566 -0.33(-5.60%)
Oct 27, 2020 5.800 6.080 5.770 5.890 386,290 +0.09(+1.55%)
Oct 26, 2020 5.800 5.960 5.710 5.800 239,681 -0.03(-0.51%)
Oct 23, 2020 5.850 5.950 5.760 5.830 241,800 +0.07(+1.22%)
Oct 22, 2020 6.060 6.090 5.550 5.760 558,842 -0.30(-4.95%)
Oct 21, 2020 6.360 6.400 6.030 6.060 313,015 -0.25(-3.96%)
Oct 20, 2020 6.680 6.740 6.260 6.310 379,709 -0.30(-4.54%)
Oct 19, 2020 6.460 6.770 6.450 6.610 388,890 +0.22(+3.44%)
Oct 16, 2020 6.470 6.517 6.280 6.390 424,400 -0.07(-1.08%)
Oct 15, 2020 6.460 6.528 6.110 6.460 760,093 -0.27(-4.01%)
Oct 14, 2020 6.220 6.810 6.160 6.730 1,816,819 +0.60(+9.79%)
Oct 13, 2020 6.260 6.300 6.060 6.130 269,312 -0.18(-2.85%)
Oct 12, 2020 6.410 6.430 6.210 6.310 376,031 +0.00(+0.00%)
Oct 09, 2020 6.380 6.440 6.190 6.310 406,700 +0.12(+1.94%)
Oct 08, 2020 6.150 6.220 6.080 6.190 282,754 +0.14(+2.31%)
Oct 07, 2020 6.150 6.250 6.020 6.050 358,615 +0.08(+1.34%)
Oct 06, 2020 6.180 6.240 5.878 5.970 1,053,784 -0.58(-8.85%)
Oct 05, 2020 6.390 6.740 6.360 6.550 604,068 +0.34(+5.48%)
Oct 02, 2020 6.240 6.540 6.160 6.210 638,700 -0.22(-3.42%)
Oct 01, 2020 6.340 6.440 6.130 6.430 918,361 +0.31(+5.07%)
Sep 30, 2020 6.030 6.420 5.790 6.120 2,418,400 +0.18(+3.03%)
Sep 29, 2020 4.930 6.360 4.930 5.940 9,755,045 +0.97(+19.52%)
Sep 28, 2020 4.940 5.080 4.940 4.970 271,212 +0.04(+0.81%)
Sep 25, 2020 4.900 5.030 4.855 4.930 242,200 +0.01(+0.20%)
Sep 24, 2020 5.030 5.130 4.905 4.920 182,416 -0.13(-2.57%)
Sep 23, 2020 5.180 5.235 4.980 5.050 417,009 -0.07(-1.37%)
Sep 22, 2020 5.280 5.280 5.040 5.120 245,487 -0.16(-3.03%)
Sep 21, 2020 5.240 5.315 5.120 5.280 306,894 -0.12(-2.22%)
Sep 18, 2020 5.800 5.800 5.221 5.400 584,000 -0.28(-4.93%)
Sep 17, 2020 5.800 5.830 5.560 5.680 328,092 -0.19(-3.24%)
Sep 16, 2020 5.430 6.150 5.370 5.870 2,165,391 +0.56(+10.55%)
Sep 15, 2020 5.050 5.330 4.987 5.310 433,097 +0.31(+6.20%)
Sep 14, 2020 4.930 5.010 4.910 5.000 252,471 +0.08(+1.63%)
Sep 11, 2020 5.130 5.140 4.870 4.920 221,300 -0.18(-3.53%)
Sep 10, 2020 5.140 5.370 5.080 5.100 496,128 -0.01(-0.20%)
Sep 09, 2020 5.100 5.180 4.985 5.110 358,116 +0.12(+2.40%)
Sep 08, 2020 5.010 5.150 4.790 4.990 394,575 -0.15(-3.01%)
Sep 04, 2020 5.270 5.304 4.870 5.145 360,700 -0.11(-2.00%)
Sep 03, 2020 5.720 5.720 5.190 5.250 445,298 -0.55(-9.48%)
Sep 02, 2020 6.030 6.030 5.610 5.800 467,137 -0.25(-4.13%)
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.