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 (%)
Dec 31, 2008 1.240 1.350 1.200 1.350 196,308 +0.13(+10.65%)
Dec 30, 2008 1.280 1.280 1.220 1.220 20,566 -0.08(-6.48%)
Dec 29, 2008 1.300 1.350 1.252 1.305 27,473 +0.03(+2.72%)
Dec 26, 2008 1.250 1.300 1.230 1.270 15,054 +0.06(+4.96%)
Dec 24, 2008 1.310 1.330 1.000 1.210 42,623 -0.15(-11.03%)
Dec 23, 2008 1.380 1.380 1.260 1.360 44,929 -0.02(-1.45%)
Dec 22, 2008 1.360 1.410 1.200 1.380 83,071 +0.05(+3.76%)
Dec 19, 2008 1.360 1.480 1.300 1.330 26,094 -0.05(-3.62%)
Dec 18, 2008 1.520 1.520 1.380 1.380 14,290 -0.09(-6.12%)
Dec 17, 2008 1.460 1.500 1.400 1.470 24,016 +0.04(+2.80%)
Dec 16, 2008 1.500 1.570 1.370 1.430 44,729 -0.04(-2.72%)
Dec 15, 2008 1.345 1.470 1.345 1.470 24,926 +0.09(+6.52%)
Dec 12, 2008 1.150 1.410 1.150 1.380 131,583 +0.17(+14.05%)
Dec 11, 2008 1.280 1.290 1.150 1.210 19,048 -0.04(-3.20%)
Dec 10, 2008 1.200 1.290 1.200 1.250 40,134 +0.06(+5.04%)
Dec 09, 2008 1.180 1.200 1.150 1.190 37,635 +0.03(+2.59%)
Dec 08, 2008 1.120 1.160 1.110 1.160 53,947 +0.05(+4.50%)
Dec 05, 2008 1.050 1.140 0.9600 1.110 70,380 +0.06(+5.71%)
Dec 04, 2008 1.040 1.050 0.9500 1.050 53,392 +0.00(+0.00%)
Dec 03, 2008 1.080 1.090 1.050 1.050 17,411 +0.03(+2.94%)
Dec 02, 2008 0.9901 1.070 0.9700 1.020 51,456 -0.05(-4.67%)
Dec 01, 2008 1.100 1.110 1.060 1.070 59,124 -0.04(-3.60%)
Nov 28, 2008 1.100 1.180 1.100 1.110 18,806 +0.01(+0.45%)
Nov 26, 2008 0.9300 1.150 0.9200 1.105 55,700 +0.16(+16.32%)
Nov 25, 2008 0.9400 0.9500 0.9101 0.9500 13,485 +0.06(+6.74%)
Nov 24, 2008 0.9000 0.9097 0.8800 0.8900 60,910 +0.01(+1.14%)
Nov 21, 2008 0.9500 0.9500 0.8600 0.8800 103,113 -0.07(-7.37%)
Nov 20, 2008 1.030 1.030 0.9500 0.9500 111,533 -0.09(-8.65%)
Nov 19, 2008 1.050 1.090 1.040 1.040 270,650 -0.03(-2.80%)
Nov 18, 2008 1.050 1.070 1.010 1.070 44,614 +0.04(+3.88%)
Nov 17, 2008 1.030 1.100 1.010 1.030 30,990 -0.05(-4.63%)
Nov 14, 2008 1.020 1.080 1.020 1.080 363,277 -0.02(-1.82%)
Nov 13, 2008 1.120 1.150 0.9800 1.100 212,671 +0.01(+0.92%)
Nov 12, 2008 1.220 1.220 1.070 1.090 202,853 -0.13(-10.66%)
Nov 11, 2008 1.280 1.300 1.200 1.220 75,480 -0.05(-3.94%)
Nov 10, 2008 1.340 1.370 1.220 1.270 99,808 -0.04(-2.91%)
Nov 07, 2008 1.450 1.450 1.260 1.308 119,234 -0.15(-10.41%)
Nov 06, 2008 1.500 1.510 1.460 1.460 14,202 -0.05(-3.31%)
Nov 05, 2008 1.500 1.600 1.500 1.510 92,728 -0.08(-5.03%)
Nov 04, 2008 1.470 1.620 1.410 1.590 183,186 -0.01(-0.50%)
Nov 03, 2008 1.600 1.650 1.500 1.598 125,494 +0.01(+0.50%)
Oct 31, 2008 1.500 1.590 1.450 1.590 115,372 +0.09(+6.00%)
Oct 30, 2008 1.360 1.500 1.360 1.500 88,730 +0.19(+14.50%)
Oct 29, 2008 1.330 1.410 1.210 1.310 50,101 +0.02(+1.55%)
Oct 28, 2008 1.250 1.330 1.250 1.290 24,928 +0.04(+3.20%)
Oct 27, 2008 1.220 1.360 1.210 1.250 65,319 +0.05(+4.17%)
Oct 24, 2008 1.240 1.320 1.200 1.200 104,643 -0.15(-11.11%)
Oct 23, 2008 1.440 1.470 1.310 1.350 274,605 -0.07(-4.93%)
Oct 22, 2008 1.350 1.440 1.350 1.420 134,146 +0.07(+5.19%)
Oct 21, 2008 1.340 1.470 1.300 1.350 1,952,642 +0.02(+1.50%)
Oct 20, 2008 1.290 1.340 1.260 1.330 67,200 +0.08(+6.40%)
Oct 17, 2008 1.210 1.610 1.150 1.250 155,706 +0.04(+3.31%)
Oct 16, 2008 1.400 1.420 1.200 1.210 63,571 -0.12(-9.02%)
Oct 15, 2008 1.250 1.330 1.220 1.330 42,691 +0.09(+7.26%)
Oct 14, 2008 1.350 1.370 1.210 1.240 138,768 -0.03(-2.36%)
Oct 13, 2008 1.440 1.440 1.260 1.270 212,435 +0.01(+1.11%)
Oct 10, 2008 1.450 1.500 1.230 1.256 218,666 -0.25(-16.82%)
Oct 09, 2008 1.850 1.850 1.480 1.510 128,151 -0.00(-0.13%)
Oct 08, 2008 1.560 1.640 1.500 1.512 140,196 -0.10(-6.09%)
Oct 07, 2008 1.900 1.930 1.610 1.610 96,204 -0.29(-15.26%)
Oct 06, 2008 1.730 1.900 1.530 1.900 127,533 +0.15(+8.57%)
Oct 03, 2008 1.750 2.090 1.560 1.750 565,771 +0.04(+2.34%)
Oct 02, 2008 1.760 1.900 1.570 1.710 451,151 -0.29(-14.50%)
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.