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

Axt Inc (NQ: AXTI )

2.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Mar 28, 2013 2.980 2.980 2.900 2.940 223,138 -0.02(-0.68%)
Mar 27, 2013 2.950 2.990 2.920 2.960 84,028 -0.02(-0.67%)
Mar 26, 2013 3.030 3.050 2.970 2.980 60,088 -0.02(-0.67%)
Mar 25, 2013 2.980 3.058 2.951 3.000 88,732 +0.02(+0.67%)
Mar 22, 2013 3.080 3.140 2.970 2.980 210,200 -0.10(-3.25%)
Mar 21, 2013 3.260 3.270 3.080 3.080 138,758 -0.22(-6.67%)
Mar 20, 2013 3.270 3.370 3.270 3.300 384,748 +0.09(+2.80%)
Mar 19, 2013 3.090 3.430 3.010 3.210 699,323 +0.12(+3.88%)
Mar 18, 2013 2.960 3.090 2.960 3.090 88,237 +0.08(+2.66%)
Mar 15, 2013 3.000 3.020 2.950 3.010 185,038 +0.01(+0.33%)
Mar 14, 2013 3.030 3.030 2.970 3.000 63,485 -0.01(-0.33%)
Mar 13, 2013 3.010 3.030 3.000 3.010 90,141 +0.01(+0.33%)
Mar 12, 2013 2.990 3.040 2.943 3.000 112,714 +0.02(+0.67%)
Mar 11, 2013 2.920 2.990 2.900 2.980 124,192 +0.06(+2.05%)
Mar 08, 2013 2.900 2.940 2.890 2.920 109,432 +0.02(+0.69%)
Mar 07, 2013 2.850 2.950 2.840 2.900 74,709 +0.04(+1.40%)
Mar 06, 2013 2.860 2.870 2.810 2.860 83,451 +0.01(+0.35%)
Mar 05, 2013 2.840 2.880 2.820 2.850 125,711 +0.01(+0.35%)
Mar 04, 2013 2.830 2.850 2.790 2.840 135,537 -0.01(-0.35%)
Mar 01, 2013 2.830 2.910 2.820 2.850 149,626 +0.00(+0.00%)
Feb 28, 2013 2.890 2.990 2.830 2.850 476,757 -0.17(-5.63%)
Feb 27, 2013 2.970 3.070 2.920 3.020 161,620 +0.06(+2.03%)
Feb 26, 2013 3.100 3.100 2.910 2.960 284,939 +0.16(+5.71%)
Feb 25, 2013 2.890 2.940 2.800 2.800 224,916 -0.06(-2.10%)
Feb 22, 2013 2.860 2.860 2.810 2.860 70,258 +0.02(+0.70%)
Feb 21, 2013 2.890 2.890 2.830 2.840 63,330 -0.06(-2.07%)
Feb 20, 2013 3.050 3.080 2.900 2.900 91,476 -0.15(-4.92%)
Feb 19, 2013 3.030 3.050 2.970 3.050 79,892 +0.02(+0.66%)
Feb 15, 2013 3.090 3.100 3.000 3.030 107,023 -0.02(-0.66%)
Feb 14, 2013 2.910 3.090 2.821 3.050 227,899 +0.09(+3.04%)
Feb 13, 2013 2.860 3.050 2.850 2.960 299,969 +0.11(+3.86%)
Feb 12, 2013 2.790 2.860 2.790 2.850 69,373 +0.07(+2.52%)
Feb 11, 2013 2.840 2.850 2.780 2.780 46,918 -0.05(-1.77%)
Feb 08, 2013 2.790 2.880 2.770 2.830 106,793 +0.06(+2.17%)
Feb 07, 2013 2.800 2.820 2.760 2.770 130,038 -0.02(-0.72%)
Feb 06, 2013 2.790 2.810 2.780 2.790 77,393 +0.01(+0.36%)
Feb 04, 2013 2.870 2.890 2.760 2.780 116,756 -0.11(-3.81%)
Feb 01, 2013 2.800 2.900 2.770 2.890 222,472 +0.11(+3.96%)
Jan 31, 2013 2.830 2.840 2.730 2.780 219,496 -0.05(-1.77%)
Jan 30, 2013 2.870 2.915 2.830 2.830 68,596 -0.02(-0.70%)
Jan 29, 2013 2.820 2.875 2.800 2.850 192,104 +0.02(+0.71%)
Jan 28, 2013 2.880 2.880 2.810 2.830 142,303 -0.07(-2.41%)
Jan 25, 2013 2.920 2.930 2.840 2.900 74,791 -0.01(-0.34%)
Jan 24, 2013 2.860 2.930 2.820 2.910 84,851 +0.06(+2.11%)
Jan 23, 2013 2.930 2.930 2.820 2.850 144,985 -0.08(-2.73%)
Jan 22, 2013 2.860 2.968 2.850 2.930 97,854 +0.07(+2.45%)
Jan 18, 2013 2.870 2.900 2.830 2.860 96,206 -0.02(-0.69%)
Jan 17, 2013 2.920 2.920 2.830 2.880 125,053 -0.02(-0.69%)
Jan 16, 2013 2.870 2.920 2.860 2.900 77,530 +0.03(+1.05%)
Jan 15, 2013 2.840 2.890 2.840 2.870 85,434 +0.04(+1.41%)
Jan 14, 2013 2.900 3.010 2.830 2.830 111,770 -0.07(-2.41%)
Jan 11, 2013 3.000 3.010 2.890 2.900 103,422 -0.09(-3.01%)
Jan 10, 2013 3.030 3.050 2.980 2.990 132,427 -0.03(-0.99%)
Jan 09, 2013 3.020 3.120 2.990 3.020 174,756 +0.02(+0.67%)
Jan 08, 2013 3.050 3.070 2.970 3.000 86,652 -0.05(-1.64%)
Jan 07, 2013 3.070 3.140 3.050 3.050 156,622 -0.04(-1.29%)
Jan 04, 2013 3.020 3.140 3.010 3.090 327,461 +0.09(+3.00%)
Jan 03, 2013 2.960 3.000 2.900 3.000 140,113 +0.05(+1.69%)
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.