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, 2013 2.600 2.610 2.610 2.610 110,800 +0.05(+1.95%)
Dec 30, 2013 2.520 2.590 2.520 2.560 33,191 +0.01(+0.39%)
Dec 27, 2013 2.500 2.590 2.490 2.550 140,413 +0.03(+1.19%)
Dec 26, 2013 2.520 2.560 2.490 2.520 108,006 -0.03(-1.18%)
Dec 24, 2013 2.470 2.560 2.470 2.550 75,946 +0.06(+2.41%)
Dec 23, 2013 2.460 2.500 2.440 2.490 98,562 +0.04(+1.63%)
Dec 20, 2013 2.360 2.450 2.350 2.450 106,511 +0.05(+2.08%)
Dec 19, 2013 2.380 2.430 2.350 2.400 69,950 +0.01(+0.42%)
Dec 18, 2013 2.379 2.458 2.340 2.390 98,359 +0.04(+1.70%)
Dec 17, 2013 2.310 2.370 2.310 2.350 114,849 +0.02(+0.86%)
Dec 16, 2013 2.310 2.368 2.301 2.330 51,814 +0.03(+1.30%)
Dec 13, 2013 2.339 2.339 2.270 2.300 96,639 +0.00(+0.00%)
Dec 12, 2013 2.230 2.340 2.230 2.300 33,052 +0.00(+0.00%)
Dec 11, 2013 2.290 2.320 2.210 2.300 63,499 -0.01(-0.43%)
Dec 10, 2013 2.270 2.310 2.250 2.310 65,207 +0.02(+0.87%)
Dec 09, 2013 2.260 2.334 2.200 2.290 46,583 +0.01(+0.44%)
Dec 06, 2013 2.280 2.310 2.210 2.280 0 +0.00(+0.00%)
Dec 05, 2013 2.290 2.320 2.260 2.280 0 +0.00(+0.00%)
Dec 04, 2013 2.310 2.310 2.250 2.280 0 -0.01(-0.44%)
Dec 03, 2013 2.310 2.326 2.290 2.290 0 -0.02(-0.87%)
Dec 02, 2013 2.350 2.350 2.280 2.310 0 -0.05(-2.12%)
Nov 29, 2013 2.290 2.399 2.290 2.360 0 +0.06(+2.61%)
Nov 27, 2013 2.280 2.335 2.280 2.300 0 +0.00(+0.00%)
Nov 26, 2013 2.300 2.380 2.290 2.300 0 +0.00(+0.00%)
Nov 25, 2013 2.370 2.380 2.300 2.300 0 -0.04(-1.71%)
Nov 22, 2013 2.360 2.389 2.330 2.340 0 +0.00(+0.00%)
Nov 21, 2013 2.260 2.360 2.250 2.340 0 +0.07(+3.08%)
Nov 20, 2013 2.250 2.321 2.250 2.270 0 +0.00(+0.00%)
Nov 19, 2013 2.320 2.365 2.260 2.270 0 -0.05(-2.16%)
Nov 18, 2013 2.400 2.410 2.320 2.320 0 -0.07(-2.93%)
Nov 15, 2013 2.370 2.410 2.370 2.390 0 +0.00(+0.00%)
Nov 14, 2013 2.400 2.410 2.380 2.390 0 +0.01(+0.42%)
Nov 13, 2013 2.350 2.440 2.330 2.380 0 +0.01(+0.42%)
Nov 12, 2013 2.360 2.400 2.350 2.370 0 +0.00(+0.00%)
Nov 11, 2013 2.370 2.400 2.350 2.370 0 -0.04(-1.66%)
Nov 08, 2013 2.420 2.450 2.410 2.410 0 -0.03(-1.23%)
Nov 07, 2013 2.450 2.450 2.381 2.440 0 -0.02(-0.81%)
Nov 06, 2013 2.470 2.500 2.440 2.460 0 -0.01(-0.40%)
Nov 05, 2013 2.370 2.490 2.350 2.470 0 +0.11(+4.66%)
Nov 04, 2013 2.300 2.380 2.299 2.360 0 +0.06(+2.61%)
Nov 01, 2013 2.250 2.300 2.200 2.300 0 +0.04(+1.77%)
Oct 31, 2013 2.220 2.270 2.100 2.260 0 +0.06(+2.73%)
Oct 30, 2013 2.220 2.220 2.170 2.200 75,341 -0.03(-1.35%)
Oct 29, 2013 2.160 2.230 2.160 2.230 0 +0.05(+2.29%)
Oct 28, 2013 2.210 2.230 2.170 2.180 0 -0.04(-1.80%)
Oct 25, 2013 2.220 2.220 2.180 2.220 0 -0.01(-0.45%)
Oct 24, 2013 2.220 2.250 2.190 2.230 0 +0.00(+0.00%)
Oct 23, 2013 2.220 2.270 2.210 2.230 0 +0.00(+0.00%)
Oct 22, 2013 2.270 2.270 2.199 2.230 0 -0.04(-1.76%)
Oct 21, 2013 2.270 2.290 2.260 2.270 0 -0.02(-0.87%)
Oct 18, 2013 2.300 2.300 2.250 2.290 24,846 -0.01(-0.43%)
Oct 17, 2013 2.220 2.310 2.190 2.300 0 +0.06(+2.68%)
Oct 16, 2013 2.220 2.279 2.220 2.240 0 +0.02(+0.90%)
Oct 15, 2013 2.280 2.330 2.210 2.220 0 -0.07(-3.06%)
Oct 14, 2013 2.290 2.290 2.250 2.290 0 +0.00(+0.00%)
Oct 11, 2013 2.291 2.300 2.280 2.290 0 +0.02(+0.88%)
Oct 10, 2013 2.320 2.320 2.250 2.270 0 -0.03(-1.30%)
Oct 09, 2013 2.330 2.350 2.270 2.300 0 -0.04(-1.71%)
Oct 08, 2013 2.350 2.350 2.320 2.340 0 -0.02(-0.85%)
Oct 07, 2013 2.370 2.370 2.320 2.360 0 -0.05(-2.07%)
Oct 04, 2013 2.380 2.445 2.370 2.410 0 +0.02(+0.84%)
Oct 03, 2013 2.400 2.440 2.370 2.390 0 -0.04(-1.65%)
Oct 02, 2013 2.451 2.460 2.390 2.430 0 -0.05(-2.02%)
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.