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

Axt Inc (NQ: AXTI )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 31, 2014 2.160 2.190 2.120 2.150 50,635 -0.06(-2.71%)
Jul 30, 2014 2.140 2.230 2.140 2.210 27,234 +0.07(+3.27%)
Jul 29, 2014 2.250 2.250 2.140 2.140 86,331 -0.11(-4.89%)
Jul 28, 2014 2.220 2.310 2.220 2.250 199,678 +0.03(+1.35%)
Jul 25, 2014 2.100 2.272 2.080 2.220 186,820 +0.11(+5.21%)
Jul 24, 2014 2.080 2.110 2.080 2.110 67,080 +0.01(+0.48%)
Jul 23, 2014 2.070 2.100 2.060 2.100 44,333 +0.03(+1.45%)
Jul 22, 2014 2.070 2.120 2.070 2.070 17,223 -0.02(-0.96%)
Jul 21, 2014 2.120 2.120 2.080 2.090 22,758 -0.01(-0.48%)
Jul 18, 2014 2.050 2.120 2.050 2.100 58,322 +0.03(+1.45%)
Jul 17, 2014 2.080 2.100 2.060 2.070 23,154 -0.04(-1.90%)
Jul 16, 2014 2.050 2.130 2.050 2.110 93,049 +0.07(+3.43%)
Jul 15, 2014 2.050 2.090 2.040 2.040 73,181 -0.04(-1.92%)
Jul 14, 2014 2.080 2.100 2.040 2.080 104,164 +0.03(+1.46%)
Jul 11, 2014 2.080 2.110 2.050 2.050 57,257 -0.03(-1.44%)
Jul 10, 2014 2.070 2.100 2.045 2.080 35,721 +0.00(+0.00%)
Jul 09, 2014 2.110 2.119 2.050 2.080 67,975 -0.05(-2.35%)
Jul 08, 2014 2.150 2.180 2.100 2.130 52,450 -0.04(-1.84%)
Jul 07, 2014 2.200 2.200 2.150 2.170 90,927 -0.06(-2.69%)
Jul 03, 2014 2.140 2.230 2.230 2.230 162,300 +0.09(+4.21%)
Jul 02, 2014 2.110 2.170 2.110 2.140 22,511 -0.03(-1.38%)
Jul 01, 2014 2.101 2.180 2.101 2.170 53,597 +0.03(+1.40%)
Jun 30, 2014 2.100 2.170 2.090 2.140 33,031 -0.02(-0.93%)
Jun 27, 2014 2.130 2.200 2.120 2.160 38,524 +0.00(+0.00%)
Jun 26, 2014 2.200 2.200 2.120 2.160 44,697 -0.02(-0.92%)
Jun 25, 2014 2.060 2.200 2.060 2.180 124,116 +0.11(+5.31%)
Jun 24, 2014 2.081 2.130 2.060 2.070 54,572 -0.02(-0.96%)
Jun 23, 2014 2.100 2.140 2.090 2.090 61,813 -0.03(-1.42%)
Jun 20, 2014 2.100 2.140 2.090 2.120 122,615 +0.02(+0.95%)
Jun 19, 2014 2.110 2.130 2.100 2.100 40,725 -0.01(-0.54%)
Jun 18, 2014 2.120 2.150 2.100 2.111 78,590 +0.00(+0.07%)
Jun 17, 2014 2.140 2.170 2.100 2.110 42,748 -0.02(-0.94%)
Jun 16, 2014 2.110 2.179 2.110 2.130 32,766 -0.01(-0.47%)
Jun 13, 2014 2.130 2.150 2.120 2.140 31,982 +0.01(+0.41%)
Jun 12, 2014 2.110 2.190 2.110 2.131 28,528 -0.01(-0.41%)
Jun 11, 2014 2.121 2.150 2.120 2.140 29,905 +0.01(+0.47%)
Jun 10, 2014 2.150 2.160 2.130 2.130 38,894 -0.02(-0.93%)
Jun 06, 2014 2.150 2.177 2.140 2.150 43,566 -0.01(-0.46%)
Jun 05, 2014 2.190 2.210 2.150 2.160 42,127 -0.06(-2.70%)
Jun 04, 2014 2.150 2.220 2.140 2.220 43,339 +0.06(+2.78%)
Jun 03, 2014 2.180 2.190 2.150 2.160 28,075 -0.03(-1.37%)
Jun 02, 2014 2.190 2.220 2.160 2.190 28,918 -0.01(-0.45%)
May 30, 2014 2.220 2.240 2.190 2.200 45,363 -0.04(-1.79%)
May 29, 2014 2.190 2.240 2.180 2.240 49,063 +0.04(+1.82%)
May 28, 2014 2.200 2.220 2.160 2.200 45,627 +0.00(+0.00%)
May 27, 2014 2.170 2.220 2.150 2.200 21,811 +0.04(+1.85%)
May 23, 2014 2.160 2.160 2.160 2.160 164,900 +0.00(+0.00%)
May 22, 2014 2.200 2.200 2.150 2.160 14,397 +0.00(+0.00%)
May 21, 2014 2.160 2.200 2.160 2.160 22,982 -0.02(-0.92%)
May 20, 2014 2.190 2.200 2.160 2.180 23,470 +0.01(+0.46%)
May 19, 2014 2.160 2.190 2.150 2.170 23,596 +0.02(+0.93%)
May 16, 2014 2.160 2.180 2.150 2.150 36,169 -0.02(-0.92%)
May 15, 2014 2.160 2.200 2.160 2.170 52,273 -0.00(-0.00%)
May 14, 2014 2.210 2.210 2.160 2.170 30,164 -0.01(-0.46%)
May 13, 2014 2.220 2.260 2.160 2.180 20,230 -0.07(-3.11%)
May 12, 2014 2.188 2.260 2.188 2.250 31,749 +0.02(+0.90%)
May 09, 2014 2.160 2.280 2.160 2.230 136,523 +0.06(+2.76%)
May 08, 2014 2.170 2.210 2.140 2.170 108,675 -0.03(-1.36%)
May 07, 2014 2.191 2.210 2.160 2.200 28,028 +0.01(+0.46%)
May 06, 2014 2.160 2.220 2.160 2.190 121,768 +0.03(+1.39%)
May 05, 2014 2.145 2.190 2.140 2.160 73,667 +0.02(+0.93%)
May 02, 2014 2.130 2.170 2.110 2.140 29,640 -0.01(-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.