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

Axt Inc (NQ: AXTI )

3.000 -0.030 (-0.99%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 30, 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 29, 2019 3.250 3.250 3.140 3.160 44,600 -0.09(-2.77%)
Nov 27, 2019 3.160 3.320 3.160 3.250 156,200 +0.08(+2.69%)
Nov 26, 2019 3.100 3.210 3.100 3.165 137,394 +0.06(+1.77%)
Nov 25, 2019 2.990 3.120 2.960 3.110 130,042 +0.15(+5.07%)
Nov 22, 2019 2.990 3.000 2.920 2.960 67,400 -0.01(-0.34%)
Nov 21, 2019 3.040 3.080 2.940 2.970 120,249 -0.07(-2.30%)
Nov 20, 2019 3.090 3.160 3.030 3.040 213,541 -0.08(-2.56%)
Nov 19, 2019 3.080 3.170 3.080 3.120 138,975 +0.05(+1.63%)
Nov 18, 2019 3.050 3.090 3.000 3.070 159,514 +0.00(+0.00%)
Nov 15, 2019 2.990 3.150 2.990 3.070 244,500 +0.09(+3.02%)
Nov 14, 2019 3.060 3.090 2.930 2.980 180,224 -0.08(-2.61%)
Nov 13, 2019 3.030 3.110 2.991 3.060 110,956 +0.01(+0.33%)
Nov 12, 2019 3.080 3.150 3.020 3.050 115,747 -0.03(-0.97%)
Nov 11, 2019 3.000 3.100 2.920 3.080 103,360 +0.07(+2.33%)
Nov 08, 2019 2.950 3.040 2.910 3.010 149,300 +0.06(+2.03%)
Nov 07, 2019 3.090 3.150 2.910 2.950 218,238 -0.11(-3.59%)
Nov 06, 2019 3.070 3.120 3.040 3.060 97,883 -0.04(-1.29%)
Nov 05, 2019 3.040 3.120 3.030 3.100 199,561 +0.06(+1.81%)
Nov 04, 2019 3.170 3.240 3.003 3.045 293,286 -0.14(-4.40%)
Nov 01, 2019 3.100 3.210 3.100 3.185 179,400 +0.06(+2.08%)
Oct 31, 2019 3.180 3.240 3.080 3.120 252,464 +0.02(+0.65%)
Oct 30, 2019 3.150 3.150 3.040 3.100 202,091 -0.05(-1.59%)
Oct 29, 2019 3.050 3.170 3.050 3.150 173,373 +0.11(+3.62%)
Oct 28, 2019 2.930 3.050 2.930 3.040 133,949 +0.11(+3.75%)
Oct 25, 2019 2.820 2.990 2.820 2.930 156,500 +0.13(+4.64%)
Oct 24, 2019 2.770 2.840 2.760 2.800 239,830 +0.08(+2.94%)
Oct 23, 2019 2.860 2.870 2.720 2.720 264,483 -0.15(-5.23%)
Oct 22, 2019 3.000 3.020 2.870 2.870 112,888 -0.12(-4.01%)
Oct 21, 2019 3.060 3.100 2.970 2.990 192,645 -0.04(-1.32%)
Oct 18, 2019 3.020 3.060 2.970 3.030 104,900 -0.02(-0.66%)
Oct 17, 2019 3.050 3.080 3.000 3.050 185,862 +0.01(+0.33%)
Oct 16, 2019 3.100 3.105 3.010 3.040 171,750 -0.05(-1.62%)
Oct 15, 2019 3.000 3.120 2.990 3.090 428,549 +0.10(+3.34%)
Oct 14, 2019 3.000 3.040 2.960 2.990 131,666 +0.00(+0.00%)
Oct 11, 2019 2.950 3.040 2.920 2.990 347,100 +0.08(+2.75%)
Oct 10, 2019 2.990 3.005 2.870 2.910 215,988 -0.08(-2.68%)
Oct 09, 2019 2.880 3.000 2.840 2.990 243,293 +0.13(+4.55%)
Oct 08, 2019 2.860 2.960 2.840 2.860 343,569 -0.01(-0.35%)
Oct 07, 2019 2.840 2.910 2.753 2.870 359,145 +0.07(+2.50%)
Oct 04, 2019 2.820 2.950 2.780 2.800 450,000 -0.07(-2.44%)
Oct 03, 2019 3.050 3.200 2.790 2.870 996,655 -0.58(-16.81%)
Oct 02, 2019 3.360 3.460 3.320 3.450 110,948 +0.05(+1.47%)
Oct 01, 2019 3.560 3.650 3.390 3.400 133,429 -0.16(-4.49%)
Sep 30, 2019 3.630 3.670 3.550 3.560 187,567 -0.06(-1.66%)
Sep 27, 2019 3.660 3.700 3.556 3.620 111,600 -0.05(-1.36%)
Sep 26, 2019 3.720 3.730 3.660 3.670 161,882 -0.02(-0.54%)
Sep 25, 2019 3.670 3.745 3.580 3.690 208,151 +0.03(+0.82%)
Sep 24, 2019 3.720 3.750 3.630 3.660 146,480 -0.06(-1.61%)
Sep 23, 2019 3.700 3.770 3.610 3.720 122,354 +0.01(+0.27%)
Sep 20, 2019 3.850 3.850 3.690 3.710 315,000 -0.13(-3.39%)
Sep 19, 2019 3.860 3.930 3.820 3.840 72,388 -0.02(-0.52%)
Sep 18, 2019 3.970 3.990 3.840 3.860 99,848 -0.09(-2.28%)
Sep 17, 2019 4.070 4.070 3.930 3.950 116,775 -0.13(-3.19%)
Sep 16, 2019 3.960 4.120 3.900 4.080 126,941 +0.08(+2.00%)
Sep 13, 2019 3.990 4.030 3.949 4.000 113,700 +0.02(+0.50%)
Sep 12, 2019 3.970 4.010 3.820 3.980 133,453 +0.03(+0.76%)
Sep 11, 2019 3.900 3.990 3.880 3.950 115,129 +0.05(+1.28%)
Sep 10, 2019 3.800 3.910 3.770 3.900 105,562 +0.10(+2.63%)
Sep 09, 2019 3.610 3.800 3.605 3.800 151,342 +0.23(+6.44%)
Sep 06, 2019 3.580 3.610 3.530 3.570 99,200 +0.01(+0.28%)
Sep 05, 2019 3.500 3.600 3.490 3.560 120,691 +0.13(+3.79%)
Sep 04, 2019 3.400 3.510 3.400 3.430 115,051 +0.06(+1.78%)
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.