Indicators

Axt Inc (NQ: AXTI )

3.660 +0.630 (+20.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

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%)

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.