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

Axt Inc (NQ: AXTI )

2.965 +0.065 (+2.24%)
Streaming Delayed Price Updated: 11:06 AM 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 (%)
Aug 31, 2022 9.050 9.050 8.580 8.590 271,445 -0.34(-3.81%)
Aug 30, 2022 9.160 9.170 8.760 8.930 221,964 -0.17(-1.87%)
Aug 29, 2022 9.080 9.220 8.951 9.100 194,506 -0.04(-0.44%)
Aug 26, 2022 9.640 9.669 9.100 9.140 347,002 -0.55(-5.68%)
Aug 25, 2022 9.290 9.780 9.232 9.690 395,529 +0.40(+4.31%)
Aug 24, 2022 9.280 9.440 9.135 9.290 224,479 +0.02(+0.22%)
Aug 23, 2022 9.200 9.370 9.130 9.270 217,019 +0.12(+1.31%)
Aug 22, 2022 9.110 9.220 8.910 9.150 290,074 +0.02(+0.22%)
Aug 19, 2022 9.480 9.485 9.030 9.130 311,848 -0.52(-5.39%)
Aug 18, 2022 9.200 9.700 9.145 9.650 367,370 +0.43(+4.66%)
Aug 17, 2022 9.350 9.350 8.960 9.220 230,411 -0.30(-3.15%)
Aug 16, 2022 9.600 9.610 9.450 9.520 142,183 -0.09(-0.94%)
Aug 15, 2022 9.490 9.640 9.341 9.610 262,871 +0.11(+1.16%)
Aug 12, 2022 9.230 9.540 9.102 9.500 278,372 +0.30(+3.26%)
Aug 11, 2022 9.850 9.930 9.180 9.200 333,604 -0.54(-5.54%)
Aug 10, 2022 9.330 9.940 9.260 9.740 725,963 +0.73(+8.10%)
Aug 09, 2022 8.570 9.040 8.440 9.010 878,478 +0.27(+3.09%)
Aug 08, 2022 8.710 8.830 8.350 8.740 445,126 -0.03(-0.34%)
Aug 05, 2022 9.240 9.240 8.660 8.770 419,651 -0.53(-5.70%)
Aug 04, 2022 9.350 9.700 9.261 9.300 567,827 -0.02(-0.21%)
Aug 03, 2022 9.200 9.320 9.071 9.320 422,488 +0.16(+1.75%)
Aug 02, 2022 9.110 9.340 8.860 9.160 508,948 -0.05(-0.54%)
Aug 01, 2022 8.480 9.550 8.480 9.210 1,075,174 +0.44(+5.02%)
Jul 29, 2022 8.000 8.850 7.860 8.770 1,590,717 +1.75(+24.93%)
Jul 28, 2022 7.040 7.060 6.840 7.020 154,157 +0.03(+0.43%)
Jul 27, 2022 6.690 7.010 6.690 6.990 183,141 +0.34(+5.11%)
Jul 26, 2022 6.640 6.670 6.550 6.650 47,092 -0.02(-0.30%)
Jul 25, 2022 6.680 6.680 6.550 6.670 78,368 +0.00(+0.00%)
Jul 22, 2022 6.790 6.800 6.570 6.670 108,376 -0.11(-1.62%)
Jul 21, 2022 6.780 6.800 6.650 6.780 63,371 +0.05(+0.74%)
Jul 20, 2022 6.470 6.770 6.430 6.730 112,508 +0.26(+4.02%)
Jul 19, 2022 6.480 6.620 6.420 6.470 125,832 +0.11(+1.73%)
Jul 18, 2022 6.600 6.650 6.360 6.360 57,609 -0.16(-2.45%)
Jul 15, 2022 6.350 6.550 6.350 6.520 143,090 +0.23(+3.66%)
Jul 14, 2022 6.180 6.300 6.000 6.290 91,066 +0.11(+1.78%)
Jul 13, 2022 6.100 6.240 6.080 6.180 108,560 -0.05(-0.80%)
Jul 12, 2022 5.970 6.350 5.970 6.230 301,605 +0.37(+6.31%)
Jul 11, 2022 5.980 5.990 5.835 5.860 91,180 -0.17(-2.82%)
Jul 08, 2022 5.900 6.040 5.900 6.030 79,866 +0.07(+1.17%)
Jul 07, 2022 5.950 6.090 5.880 5.960 118,742 +0.14(+2.41%)
Jul 06, 2022 5.680 5.890 5.670 5.820 94,383 +0.12(+2.11%)
Jul 05, 2022 5.590 5.725 5.565 5.700 132,875 -0.03(-0.52%)
Jul 01, 2022 5.750 5.800 5.660 5.730 241,200 -0.13(-2.22%)
Jun 30, 2022 5.680 5.860 5.680 5.860 141,307 +0.08(+1.38%)
Jun 29, 2022 5.870 5.870 5.700 5.780 208,338 -0.13(-2.20%)
Jun 28, 2022 6.260 6.300 5.895 5.910 116,106 -0.35(-5.59%)
Jun 27, 2022 6.380 6.400 6.120 6.260 171,547 +0.07(+1.13%)
Jun 24, 2022 5.980 6.230 5.910 6.190 264,950 +0.22(+3.69%)
Jun 23, 2022 5.940 6.020 5.830 5.970 185,626 +0.06(+1.02%)
Jun 22, 2022 5.760 5.980 5.760 5.910 102,454 +0.04(+0.68%)
Jun 21, 2022 5.670 5.885 5.660 5.870 173,628 +0.26(+4.63%)
Jun 17, 2022 5.520 5.715 5.520 5.610 202,620 +0.08(+1.45%)
Jun 16, 2022 5.520 5.600 5.395 5.530 219,686 -0.20(-3.49%)
Jun 15, 2022 5.590 5.840 5.570 5.730 197,458 +0.14(+2.50%)
Jun 14, 2022 5.420 5.620 5.375 5.590 114,814 +0.23(+4.29%)
Jun 13, 2022 5.520 5.540 5.300 5.360 138,967 -0.38(-6.62%)
Jun 10, 2022 5.760 5.880 5.670 5.740 127,249 -0.16(-2.71%)
Jun 09, 2022 5.870 6.010 5.820 5.900 108,915 +0.02(+0.34%)
Jun 08, 2022 6.030 6.055 5.800 5.880 118,452 -0.12(-2.00%)
Jun 07, 2022 6.040 6.090 5.920 6.000 200,511 -0.15(-2.44%)
Jun 06, 2022 6.020 6.290 6.010 6.150 257,510 +0.29(+4.95%)
Jun 03, 2022 6.030 6.030 5.790 5.860 121,236 -0.23(-3.78%)
Jun 02, 2022 5.760 6.140 5.750 6.090 169,457 +0.36(+6.28%)
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.