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

Axt Inc (NQ: AXTI )

3.540 -0.030 (-0.84%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 10, 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, 2010 8.440 8.520 8.210 8.250 309,648 -0.32(-3.73%)
Nov 29, 2010 8.300 8.680 8.120 8.570 542,180 +0.22(+2.63%)
Nov 26, 2010 8.390 8.470 8.260 8.350 119,399 -0.13(-1.53%)
Nov 24, 2010 8.250 8.480 8.480 8.480 440,434 +0.31(+3.79%)
Nov 23, 2010 8.370 8.400 8.110 8.170 700,228 -0.39(-4.56%)
Nov 22, 2010 8.160 8.570 8.100 8.560 467,036 +0.39(+4.77%)
Nov 19, 2010 8.020 8.288 8.000 8.170 292,310 +0.17(+2.12%)
Nov 18, 2010 7.670 8.145 7.650 8.000 432,476 +0.46(+6.10%)
Nov 17, 2010 7.610 7.800 7.530 7.540 330,996 -0.09(-1.18%)
Nov 16, 2010 7.990 8.000 7.500 7.630 887,791 -0.43(-5.33%)
Nov 15, 2010 8.160 8.270 7.800 8.060 683,767 -0.06(-0.74%)
Nov 12, 2010 8.250 8.390 8.000 8.120 388,587 -0.27(-3.22%)
Nov 11, 2010 8.480 8.570 8.280 8.390 383,552 -0.20(-2.33%)
Nov 10, 2010 8.460 8.800 8.200 8.590 598,964 +0.07(+0.82%)
Nov 09, 2010 8.980 8.980 8.500 8.520 417,658 -0.38(-4.27%)
Nov 08, 2010 8.710 8.950 8.710 8.900 407,460 +0.20(+2.30%)
Nov 05, 2010 8.470 8.990 8.380 8.700 569,807 +0.28(+3.33%)
Nov 04, 2010 8.410 8.650 8.320 8.420 465,806 +0.09(+1.08%)
Nov 03, 2010 8.210 8.390 8.060 8.330 354,590 +0.10(+1.22%)
Nov 02, 2010 7.900 8.300 7.900 8.230 824,791 +0.41(+5.24%)
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.