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 29, 2017 8.700 8.700 8.700 0 -0.10(-1.14%)
Dec 28, 2017 8.850 9.050 8.750 8.800 306,883 +0.10(+1.15%)
Dec 27, 2017 8.750 8.900 8.650 8.700 150,313 +0.05(+0.58%)
Dec 26, 2017 8.800 8.825 8.600 8.650 206,873 -0.15(-1.70%)
Dec 22, 2017 8.900 9.050 8.650 8.800 187,125 -0.15(-1.68%)
Dec 21, 2017 8.950 9.150 8.890 8.950 269,990 +0.00(+0.00%)
Dec 20, 2017 9.350 9.350 8.900 8.950 263,302 -0.30(-3.24%)
Dec 19, 2017 9.150 9.375 9.100 9.250 332,911 +0.10(+1.09%)
Dec 18, 2017 9.050 9.250 8.855 9.150 271,858 +0.30(+3.39%)
Dec 15, 2017 8.900 9.000 8.725 8.850 587,918 -0.05(-0.56%)
Dec 14, 2017 9.200 9.272 8.825 8.900 433,926 -0.25(-2.73%)
Dec 13, 2017 8.850 9.400 8.850 9.150 656,763 +0.35(+3.98%)
Dec 12, 2017 8.600 9.100 8.450 8.800 576,508 +0.30(+3.53%)
Dec 11, 2017 8.500 8.650 8.300 8.500 393,635 +0.00(+0.00%)
Dec 08, 2017 8.550 8.660 8.190 8.500 642,839 -0.05(-0.58%)
Dec 07, 2017 8.550 8.750 8.400 8.550 500,490 +0.10(+1.18%)
Dec 06, 2017 8.900 8.950 8.150 8.450 847,653 -0.50(-5.59%)
Dec 05, 2017 8.900 9.034 8.800 8.950 508,886 +0.25(+2.87%)
Dec 04, 2017 9.600 9.650 8.550 8.700 969,711 -0.80(-8.42%)
Dec 01, 2017 9.750 9.800 9.300 9.500 611,277 -0.15(-1.55%)
Nov 30, 2017 9.650 9.950 9.550 9.650 453,145 +0.00(+0.00%)
Nov 29, 2017 10.40 10.50 9.550 9.650 690,298 -0.75(-7.21%)
Nov 28, 2017 10.20 10.40 10.05 10.40 461,746 +0.40(+4.00%)
Nov 27, 2017 10.25 10.25 9.900 10.00 377,854 -0.32(-3.15%)
Nov 24, 2017 10.50 10.50 10.10 10.32 188,852 -0.03(-0.24%)
Nov 22, 2017 10.00 10.60 9.950 10.35 654,816 +0.30(+2.99%)
Nov 21, 2017 10.40 10.55 10.00 10.05 733,728 -0.38(-3.60%)
Nov 20, 2017 9.400 10.75 9.300 10.43 1,684,610 +1.12(+12.10%)
Nov 17, 2017 9.200 9.550 9.200 9.300 667,071 +0.10(+1.09%)
Nov 16, 2017 8.800 9.210 8.750 9.200 562,678 +0.55(+6.36%)
Nov 15, 2017 8.650 8.800 8.600 8.650 226,538 -0.15(-1.70%)
Nov 14, 2017 8.700 8.850 8.700 8.800 235,259 +0.05(+0.57%)
Nov 13, 2017 8.700 8.800 8.600 8.750 175,358 +0.00(+0.00%)
Nov 10, 2017 8.750 8.850 8.650 8.750 269,819 +0.05(+0.57%)
Nov 09, 2017 9.000 9.000 8.550 8.700 345,726 -0.35(-3.87%)
Nov 08, 2017 8.900 9.150 8.655 9.050 374,833 +0.25(+2.84%)
Nov 07, 2017 9.100 9.100 8.700 8.800 504,226 -0.30(-3.30%)
Nov 06, 2017 8.850 9.100 8.750 9.100 460,540 +0.30(+3.41%)
Nov 03, 2017 9.000 9.000 8.700 8.800 223,832 -0.15(-1.68%)
Nov 02, 2017 8.750 9.050 8.650 8.950 326,293 +0.15(+1.70%)
Nov 01, 2017 9.300 9.350 8.650 8.800 543,985 -0.50(-5.38%)
Oct 31, 2017 9.150 9.300 9.050 9.300 303,957 +0.18(+1.92%)
Oct 30, 2017 9.550 9.550 9.050 9.125 353,346 -0.38(-3.95%)
Oct 27, 2017 9.450 9.550 9.300 9.500 583,610 +0.10(+1.06%)
Oct 26, 2017 8.900 9.510 8.605 9.400 953,110 +0.50(+5.62%)
Oct 25, 2017 9.100 9.150 8.705 8.900 477,002 -0.15(-1.66%)
Oct 24, 2017 8.950 9.200 8.850 9.050 323,649 +0.20(+2.26%)
Oct 23, 2017 8.850 9.000 8.700 8.850 230,006 -0.10(-1.12%)
Oct 20, 2017 9.050 9.150 8.755 8.950 226,931 -0.05(-0.56%)
Oct 19, 2017 9.150 9.200 8.900 9.000 208,366 -0.30(-3.23%)
Oct 18, 2017 9.250 9.400 9.150 9.300 194,454 +0.20(+2.20%)
Oct 17, 2017 8.950 9.250 8.950 9.100 255,361 +0.05(+0.55%)
Oct 16, 2017 9.000 9.150 8.610 9.050 312,816 +0.00(+0.00%)
Oct 13, 2017 8.550 9.225 7.650 9.050 744,073 -0.30(-3.21%)
Oct 12, 2017 9.400 9.600 9.300 9.350 212,405 -0.05(-0.53%)
Oct 11, 2017 9.400 9.500 9.300 9.400 254,184 +0.05(+0.53%)
Oct 10, 2017 9.400 9.550 9.225 9.350 290,805 +0.05(+0.54%)
Oct 09, 2017 9.400 9.500 9.150 9.300 312,124 -0.05(-0.53%)
Oct 06, 2017 9.200 9.700 9.175 9.350 455,273 +0.10(+1.08%)
Oct 05, 2017 9.400 9.500 9.200 9.250 315,789 -0.15(-1.60%)
Oct 04, 2017 9.200 9.700 9.100 9.400 827,953 +0.25(+2.73%)
Oct 03, 2017 9.300 9.327 9.100 9.150 265,673 -0.10(-1.08%)
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.