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

Axt Inc (NQ: AXTI )

2.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Nov 30, 2018 5.550 5.670 5.450 5.510 282,800 -0.08(-1.43%)
Nov 29, 2018 5.680 5.710 5.510 5.590 247,105 -0.09(-1.58%)
Nov 28, 2018 5.700 5.750 5.570 5.680 437,404 -0.03(-0.53%)
Nov 27, 2018 5.300 5.840 5.260 5.710 1,196,609 +0.56(+10.87%)
Nov 26, 2018 5.300 5.380 5.150 5.150 282,442 -0.09(-1.72%)
Nov 23, 2018 5.200 5.300 5.200 5.240 118,600 -0.01(-0.19%)
Nov 21, 2018 5.250 5.250 5.250 0 +0.01(+0.19%)
Nov 20, 2018 5.280 5.330 5.170 5.240 336,353 -0.06(-1.13%)
Nov 19, 2018 5.490 5.600 5.280 5.300 312,968 -0.24(-4.33%)
Nov 16, 2018 5.670 5.700 5.450 5.540 343,800 -0.17(-2.98%)
Nov 15, 2018 5.550 5.740 5.520 5.710 228,041 +0.15(+2.70%)
Nov 14, 2018 5.490 5.690 5.480 5.560 335,002 +0.11(+2.02%)
Nov 13, 2018 5.600 5.680 5.410 5.450 471,338 -0.05(-0.91%)
Nov 12, 2018 5.730 5.750 5.470 5.500 506,534 -0.23(-4.01%)
Nov 09, 2018 5.840 5.930 5.620 5.730 304,900 -0.20(-3.37%)
Nov 08, 2018 5.780 5.960 5.740 5.930 265,429 +0.09(+1.54%)
Nov 07, 2018 6.000 6.000 5.770 5.840 371,348 -0.08(-1.35%)
Nov 06, 2018 5.780 5.990 5.760 5.920 436,925 +0.15(+2.60%)
Nov 05, 2018 6.050 6.170 5.560 5.770 711,399 -0.12(-2.04%)
Nov 02, 2018 5.410 6.110 5.410 5.890 1,129,300 +0.50(+9.28%)
Nov 01, 2018 6.560 6.610 5.270 5.390 2,146,833 -1.20(-18.21%)
Oct 31, 2018 6.510 6.670 6.390 6.590 367,487 +0.21(+3.29%)
Oct 30, 2018 6.160 6.480 6.160 6.380 263,757 +0.23(+3.74%)
Oct 29, 2018 6.220 6.340 6.030 6.150 339,547 +0.02(+0.33%)
Oct 26, 2018 6.210 6.268 5.915 6.130 359,600 -0.08(-1.29%)
Oct 25, 2018 5.890 6.270 5.880 6.210 508,418 +0.35(+5.97%)
Oct 24, 2018 6.300 6.410 5.850 5.860 517,628 -0.50(-7.86%)
Oct 23, 2018 6.270 6.430 6.140 6.360 209,142 -0.03(-0.47%)
Oct 22, 2018 6.390 6.540 6.310 6.390 209,504 +0.09(+1.43%)
Oct 19, 2018 6.470 6.570 6.220 6.300 239,300 -0.14(-2.17%)
Oct 18, 2018 6.610 6.610 6.350 6.440 254,346 -0.17(-2.57%)
Oct 17, 2018 6.650 6.700 6.550 6.610 183,969 +0.01(+0.15%)
Oct 16, 2018 6.400 6.660 6.350 6.600 381,083 +0.25(+3.94%)
Oct 15, 2018 6.300 6.430 6.220 6.350 239,220 +0.06(+0.95%)
Oct 12, 2018 6.280 6.490 6.180 6.290 467,300 +0.26(+4.31%)
Oct 11, 2018 6.040 6.270 6.001 6.030 411,763 -0.03(-0.50%)
Oct 10, 2018 6.440 6.460 6.030 6.060 507,180 -0.38(-5.90%)
Oct 09, 2018 6.350 6.490 6.340 6.440 372,837 +0.09(+1.42%)
Oct 08, 2018 6.410 6.560 6.160 6.350 475,910 -0.15(-2.31%)
Oct 05, 2018 6.700 6.715 6.300 6.500 541,700 -0.19(-2.84%)
Oct 04, 2018 7.000 7.000 6.600 6.690 487,215 -0.36(-5.11%)
Oct 03, 2018 7.100 7.195 6.890 7.050 267,610 -0.02(-0.28%)
Oct 02, 2018 7.050 7.210 6.930 7.070 259,058 +0.02(+0.28%)
Oct 01, 2018 7.170 7.240 7.000 7.050 440,484 -0.10(-1.40%)
Sep 28, 2018 7.050 7.200 6.900 7.150 332,500 +0.15(+2.14%)
Sep 27, 2018 7.200 7.225 7.000 7.000 384,854 -0.15(-2.10%)
Sep 26, 2018 7.250 7.295 7.100 7.150 348,472 -0.12(-1.72%)
Sep 25, 2018 7.550 7.590 7.250 7.275 180,592 -0.22(-3.00%)
Sep 24, 2018 7.500 7.530 7.400 7.500 200,888 -0.05(-0.66%)
Sep 21, 2018 7.350 7.650 7.300 7.550 500,400 +0.30(+4.14%)
Sep 20, 2018 7.250 7.350 7.200 7.250 287,696 +0.05(+0.69%)
Sep 19, 2018 7.200 7.300 7.060 7.200 291,359 +0.00(+0.00%)
Sep 18, 2018 7.150 7.300 7.150 7.200 376,410 +0.00(+0.00%)
Sep 17, 2018 7.300 7.450 7.150 7.200 250,355 -0.15(-2.04%)
Sep 14, 2018 7.200 7.440 7.150 7.350 287,600 +0.10(+1.38%)
Sep 13, 2018 7.300 7.400 7.100 7.250 341,488 +0.05(+0.69%)
Sep 12, 2018 7.150 7.300 6.950 7.200 337,450 +0.00(+0.00%)
Sep 11, 2018 7.350 7.350 7.100 7.200 237,397 -0.15(-2.04%)
Sep 10, 2018 7.250 7.350 7.060 7.350 246,603 +0.05(+0.68%)
Sep 07, 2018 7.450 7.600 7.250 7.300 241,200 -0.10(-1.35%)
Sep 06, 2018 7.600 7.600 7.350 7.400 384,770 -0.20(-2.63%)
Sep 05, 2018 7.700 7.945 7.395 7.600 441,315 -0.20(-2.56%)
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.