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

Axt Inc (NQ: AXTI )

3.860 -0.070 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2017 7.000 7.000 6.700 6.650 392,379 -0.30(-4.32%)
May 30, 2017 6.750 7.000 6.750 6.950 305,724 +0.25(+3.73%)
May 26, 2017 6.800 6.850 6.600 6.700 200,775 -0.10(-1.47%)
May 25, 2017 6.700 6.850 6.600 6.800 245,293 +0.10(+1.49%)
May 24, 2017 7.000 7.000 6.590 6.700 400,221 -0.25(-3.60%)
May 23, 2017 6.900 6.975 6.850 6.950 215,480 +0.05(+0.72%)
May 22, 2017 6.950 7.010 6.840 6.900 279,517 -0.05(-0.72%)
May 19, 2017 7.000 7.033 6.850 6.950 285,489 +0.00(+0.00%)
May 18, 2017 6.950 6.975 6.850 6.950 493,042 +0.00(+0.00%)
May 17, 2017 7.450 7.550 6.950 6.950 608,177 -0.70(-9.15%)
May 16, 2017 7.200 7.825 6.850 7.650 741,844 +0.30(+4.08%)
May 15, 2017 7.250 7.400 7.200 7.350 357,699 +0.15(+2.08%)
May 12, 2017 7.000 7.450 7.000 7.200 614,761 +0.15(+2.13%)
May 11, 2017 7.050 7.200 6.950 7.050 305,692 -0.05(-0.70%)
May 10, 2017 7.100 7.100 6.900 7.100 311,492 +0.00(+0.00%)
May 09, 2017 6.900 7.150 6.874 7.100 368,230 +0.30(+4.41%)
May 08, 2017 6.850 7.000 6.800 6.800 327,667 -0.10(-1.45%)
May 05, 2017 6.750 6.900 6.500 6.900 399,947 +0.15(+2.22%)
May 04, 2017 6.850 6.950 6.700 6.750 395,947 +0.00(+0.00%)
May 03, 2017 7.050 7.050 6.700 6.750 445,568 -0.30(-4.26%)
May 02, 2017 7.050 7.129 6.850 7.050 515,194 -0.05(-0.70%)
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.