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

Axt Inc (NQ: AXTI )

2.770 -0.170 (-5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2022 7.080 7.500 7.490 184,467 +0.43(+6.09%)
Jan 28, 2022 6.710 7.070 6.470 7.060 302,019 +0.30(+4.44%)
Jan 27, 2022 7.220 7.250 6.740 6.760 244,141 -0.35(-4.92%)
Jan 26, 2022 7.350 7.515 7.050 7.110 164,481 -0.09(-1.25%)
Jan 25, 2022 7.260 7.310 7.090 7.200 211,099 -0.25(-3.36%)
Jan 24, 2022 7.350 7.470 6.930 7.450 280,823 -0.09(-1.19%)
Jan 21, 2022 7.550 7.920 7.460 7.540 194,928 -0.13(-1.69%)
Jan 20, 2022 7.860 8.140 7.660 7.670 176,838 -0.14(-1.79%)
Jan 19, 2022 8.190 8.270 7.806 7.810 163,844 -0.32(-3.94%)
Jan 18, 2022 8.370 8.450 8.080 8.130 171,928 -0.41(-4.80%)
Jan 14, 2022 8.540 0 +0.09(+1.07%)
Jan 13, 2022 9.020 9.110 8.430 8.450 274,614 -0.44(-4.95%)
Jan 12, 2022 8.960 9.140 8.730 8.890 206,181 +0.05(+0.57%)
Jan 11, 2022 8.850 9.040 8.720 8.840 203,653 -0.03(-0.34%)
Jan 10, 2022 8.460 8.890 8.130 8.870 408,851 +0.46(+5.47%)
Jan 07, 2022 8.630 8.675 8.350 8.410 165,227 -0.19(-2.21%)
Jan 06, 2022 8.720 9.090 8.510 8.600 163,600 -0.07(-0.81%)
Jan 05, 2022 9.130 9.300 8.630 8.670 187,327 -0.48(-5.25%)
Jan 04, 2022 9.130 9.240 8.800 9.150 373,760 +0.10(+1.10%)
Jan 03, 2022 8.940 9.130 8.860 9.050 145,547 +0.24(+2.72%)
Dec 31, 2021 8.620 9.100 8.610 8.810 458,697 +0.17(+1.97%)
Dec 30, 2021 8.560 8.810 8.560 8.640 143,215 +0.08(+0.93%)
Dec 29, 2021 8.560 8.700 8.480 8.560 149,967 -0.03(-0.35%)
Dec 28, 2021 8.770 8.770 8.560 8.590 128,627 -0.18(-2.05%)
Dec 27, 2021 8.810 8.890 8.640 8.770 150,828 -0.03(-0.34%)
Dec 23, 2021 8.530 8.949 8.530 8.800 253,242 +0.26(+3.04%)
Dec 22, 2021 8.630 8.630 8.330 8.540 205,946 -0.09(-1.04%)
Dec 21, 2021 8.290 8.650 8.260 8.630 295,640 +0.55(+6.81%)
Dec 20, 2021 8.130 8.160 7.830 8.080 228,317 -0.12(-1.46%)
Dec 17, 2021 7.890 8.300 7.830 8.200 315,709 +0.37(+4.73%)
Dec 16, 2021 8.280 8.450 7.750 7.830 201,406 -0.36(-4.40%)
Dec 15, 2021 7.890 8.260 7.640 8.190 305,060 +0.33(+4.20%)
Dec 14, 2021 7.830 7.970 7.750 7.860 259,222 -0.10(-1.26%)
Dec 13, 2021 8.210 8.250 7.930 7.960 147,270 -0.33(-3.98%)
Dec 10, 2021 8.650 8.790 8.140 8.290 156,483 -0.25(-2.93%)
Dec 09, 2021 8.530 8.672 8.440 8.540 277,697 -0.01(-0.12%)
Dec 08, 2021 8.470 8.630 8.290 8.550 77,743 +0.06(+0.71%)
Dec 07, 2021 8.160 8.665 8.150 8.490 208,264 +0.54(+6.79%)
Dec 06, 2021 7.850 8.070 7.591 7.950 187,217 +0.09(+1.15%)
Dec 03, 2021 8.140 8.150 7.770 7.860 184,015 -0.23(-2.84%)
Dec 02, 2021 7.960 8.180 7.850 8.090 290,393 +0.06(+0.75%)
Dec 01, 2021 8.430 8.715 7.990 8.030 292,381 -0.19(-2.31%)
Nov 30, 2021 8.160 8.400 7.913 8.220 222,390 -0.05(-0.60%)
Nov 29, 2021 8.370 8.490 8.212 8.270 129,595 +0.12(+1.47%)
Nov 26, 2021 8.380 8.490 8.040 8.150 225,309 -0.53(-6.11%)
Nov 24, 2021 8.550 8.750 8.400 8.680 131,473 -0.01(-0.12%)
Nov 23, 2021 8.620 8.880 8.490 8.690 160,467 +0.02(+0.23%)
Nov 22, 2021 8.900 9.150 8.670 8.670 265,184 -0.14(-1.59%)
Nov 19, 2021 8.690 8.900 8.690 8.810 131,526 +0.05(+0.57%)
Nov 18, 2021 8.890 8.770 8.700 8.760 392,547 -0.03(-0.34%)
Nov 17, 2021 9.020 9.050 8.720 8.790 179,778 -0.20(-2.22%)
Nov 16, 2021 9.080 9.140 8.960 8.990 204,380 -0.18(-1.96%)
Nov 15, 2021 9.230 9.330 9.000 9.170 232,308 +0.06(+0.66%)
Nov 12, 2021 9.080 9.176 9.010 9.110 155,296 +0.07(+0.77%)
Nov 11, 2021 8.810 9.130 8.800 9.040 173,225 +0.31(+3.55%)
Nov 10, 2021 8.960 8.730 245,405 -0.40(-4.38%)
Nov 09, 2021 9.340 9.400 8.900 9.130 197,774 -0.19(-2.04%)
Nov 08, 2021 9.300 9.449 9.250 9.320 183,699 +0.10(+1.08%)
Nov 05, 2021 9.270 9.600 9.070 9.220 310,106 +0.05(+0.55%)
Nov 04, 2021 8.920 9.300 8.870 9.170 532,522 +0.42(+4.80%)
Nov 03, 2021 8.490 8.815 8.400 8.750 174,344 +0.20(+2.34%)
Nov 02, 2021 8.430 8.630 8.320 8.550 186,069 +0.04(+0.47%)
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.