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

Axt Inc (NQ: AXTI )

2.910 -0.130 (-4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
May 31, 2013 2.860 2.860 2.810 2.840 128,725 -0.04(-1.39%)
May 30, 2013 2.920 2.940 2.840 2.880 110,249 -0.01(-0.35%)
May 29, 2013 2.890 2.910 2.870 2.890 34,626 -0.02(-0.69%)
May 28, 2013 2.910 2.930 2.870 2.910 115,374 +0.06(+2.11%)
May 24, 2013 2.870 2.880 2.810 2.850 0 -0.02(-0.70%)
May 23, 2013 2.860 2.918 2.800 2.870 0 -0.01(-0.35%)
May 22, 2013 2.940 3.040 2.820 2.880 0 -0.05(-1.71%)
May 21, 2013 2.800 2.930 2.780 2.930 0 +0.12(+4.27%)
May 20, 2013 2.750 2.850 2.750 2.810 0 +0.04(+1.44%)
May 17, 2013 2.770 2.780 2.740 2.770 0 +0.02(+0.73%)
May 16, 2013 2.740 2.800 2.700 2.750 103,070 -0.01(-0.36%)
May 15, 2013 2.730 2.810 2.730 2.760 0 +0.01(+0.36%)
May 13, 2013 2.780 2.800 2.740 2.750 0 -0.03(-1.08%)
May 10, 2013 2.760 2.800 2.760 2.780 0 +0.03(+1.09%)
May 09, 2013 2.710 2.780 2.710 2.750 0 +0.01(+0.36%)
May 08, 2013 2.780 2.780 2.700 2.740 0 -0.04(-1.44%)
May 07, 2013 2.780 2.790 2.760 2.780 0 +0.01(+0.36%)
May 06, 2013 2.830 2.830 2.740 2.770 0 -0.05(-1.77%)
May 03, 2013 2.800 2.820 2.760 2.820 0 +0.06(+2.17%)
May 02, 2013 2.770 2.790 2.700 2.760 0 +0.01(+0.36%)
May 01, 2013 2.860 2.880 2.750 2.750 0 -0.12(-4.18%)
Apr 30, 2013 2.940 2.950 2.830 2.870 0 -0.08(-2.71%)
Apr 29, 2013 2.910 2.970 2.870 2.950 244,102 +0.12(+4.24%)
Apr 26, 2013 2.820 2.950 2.790 2.830 181,897 -0.01(-0.35%)
Apr 25, 2013 2.820 2.870 2.780 2.840 115,250 +0.02(+0.71%)
Apr 24, 2013 2.860 2.870 2.770 2.820 45,352 -0.03(-1.05%)
Apr 23, 2013 2.830 2.850 2.760 2.850 56,122 +0.04(+1.42%)
Apr 22, 2013 2.720 2.820 2.700 2.810 127,604 +0.10(+3.69%)
Apr 19, 2013 2.650 2.740 2.650 2.710 111,395 +0.06(+2.26%)
Apr 18, 2013 2.610 2.680 2.590 2.650 123,791 +0.04(+1.53%)
Apr 17, 2013 2.750 2.780 2.590 2.610 343,629 -0.17(-6.12%)
Apr 16, 2013 2.800 2.840 2.750 2.780 96,484 +0.01(+0.36%)
Apr 15, 2013 2.920 2.920 2.760 2.770 123,706 -0.17(-5.78%)
Apr 12, 2013 2.910 2.940 2.860 2.940 81,991 +0.02(+0.68%)
Apr 11, 2013 2.910 2.940 2.860 2.920 74,170 +0.00(+0.00%)
Apr 10, 2013 2.890 2.950 2.890 2.920 111,329 +0.07(+2.46%)
Apr 09, 2013 2.840 2.900 2.800 2.850 121,493 +0.03(+1.06%)
Apr 08, 2013 2.770 2.820 2.750 2.820 103,586 +0.03(+1.08%)
Apr 05, 2013 2.750 2.830 2.750 2.790 48,600 -0.02(-0.71%)
Apr 04, 2013 2.830 2.840 2.800 2.810 147,763 -0.02(-0.71%)
Apr 03, 2013 2.830 2.860 2.780 2.830 154,907 +0.02(+0.71%)
Apr 02, 2013 2.960 2.960 2.800 2.810 218,899 -0.13(-4.42%)
Apr 01, 2013 2.930 3.000 2.880 2.940 190,236 +0.00(+0.00%)
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%)
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.