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

Axt Inc (NQ: AXTI )

2.770 -0.170 (-5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2019 4.010 4.040 3.940 3.990 233,700 -0.09(-2.21%)
May 30, 2019 4.290 4.310 4.070 4.080 290,681 -0.21(-4.90%)
May 29, 2019 4.350 4.380 4.270 4.290 484,776 -0.10(-2.28%)
May 28, 2019 4.420 4.510 4.370 4.390 402,504 -0.02(-0.45%)
May 24, 2019 4.480 4.550 4.390 4.410 199,500 -0.05(-1.12%)
May 23, 2019 4.440 4.520 4.350 4.460 221,574 -0.08(-1.76%)
May 22, 2019 4.550 4.620 4.478 4.540 218,220 -0.06(-1.30%)
May 21, 2019 4.590 4.710 4.570 4.600 310,390 +0.07(+1.55%)
May 20, 2019 4.790 4.812 4.420 4.530 464,471 -0.36(-7.36%)
May 17, 2019 4.940 5.050 4.860 4.890 295,600 -0.12(-2.40%)
May 16, 2019 5.210 5.240 4.970 5.010 256,844 -0.29(-5.47%)
May 15, 2019 5.180 5.410 5.180 5.300 140,839 +0.06(+1.15%)
May 14, 2019 5.070 5.330 5.010 5.240 359,990 +0.17(+3.35%)
May 13, 2019 5.320 5.365 5.050 5.070 261,086 -0.36(-6.63%)
May 10, 2019 5.390 5.450 5.280 5.430 209,000 +0.01(+0.18%)
May 09, 2019 5.560 5.560 5.290 5.420 242,257 -0.20(-3.56%)
May 08, 2019 5.500 5.680 5.500 5.620 195,364 +0.10(+1.81%)
May 07, 2019 5.720 5.730 5.450 5.520 463,451 -0.26(-4.50%)
May 06, 2019 5.550 5.790 5.538 5.780 271,457 +0.08(+1.40%)
May 03, 2019 5.650 5.800 5.640 5.700 388,800 +0.04(+0.71%)
May 02, 2019 5.700 5.770 5.590 5.660 167,325 -0.05(-0.88%)
May 01, 2019 5.670 5.890 5.650 5.710 393,432 +0.01(+0.18%)
Apr 30, 2019 5.620 5.770 5.520 5.700 576,002 +0.09(+1.60%)
Apr 29, 2019 5.600 5.780 5.460 5.610 376,651 +0.06(+1.08%)
Apr 26, 2019 5.500 6.140 5.500 5.550 1,402,400 +0.12(+2.21%)
Apr 25, 2019 5.150 5.930 5.130 5.430 2,162,761 +0.69(+14.56%)
Apr 24, 2019 4.690 4.860 4.640 4.740 259,320 +0.08(+1.72%)
Apr 23, 2019 4.390 4.700 4.300 4.660 361,855 +0.25(+5.67%)
Apr 22, 2019 4.700 4.700 4.360 4.410 380,700 -0.34(-7.16%)
Apr 18, 2019 4.890 4.900 4.720 4.750 238,800 -0.16(-3.26%)
Apr 17, 2019 4.980 5.130 4.910 4.910 195,023 -0.01(-0.20%)
Apr 16, 2019 4.840 4.980 4.810 4.920 170,435 +0.09(+1.86%)
Apr 15, 2019 4.780 4.880 4.740 4.830 220,061 +0.05(+1.05%)
Apr 12, 2019 4.830 4.840 4.715 4.780 78,500 -0.02(-0.42%)
Apr 11, 2019 4.850 4.990 4.760 4.800 181,717 -0.05(-1.03%)
Apr 10, 2019 4.790 4.870 4.780 4.850 479,216 +0.07(+1.46%)
Apr 09, 2019 4.810 4.820 4.670 4.780 427,267 -0.04(-0.83%)
Apr 08, 2019 4.950 4.960 4.800 4.820 123,463 -0.16(-3.21%)
Apr 05, 2019 4.920 5.140 4.900 4.980 434,300 +0.09(+1.84%)
Apr 04, 2019 4.920 4.990 4.810 4.890 139,315 -0.03(-0.61%)
Apr 03, 2019 5.000 5.132 4.850 4.920 574,717 -0.02(-0.40%)
Apr 02, 2019 4.790 4.990 4.740 4.940 386,956 +0.19(+4.00%)
Apr 01, 2019 4.500 4.770 4.470 4.750 221,259 +0.30(+6.74%)
Mar 29, 2019 4.370 4.490 4.350 4.450 563,600 +0.12(+2.77%)
Mar 28, 2019 4.430 4.490 4.320 4.330 124,096 -0.11(-2.48%)
Mar 27, 2019 4.410 4.460 4.340 4.440 130,892 +0.03(+0.68%)
Mar 26, 2019 4.450 4.490 4.400 4.410 214,623 -0.01(-0.23%)
Mar 25, 2019 4.350 4.450 4.289 4.420 159,299 +0.07(+1.61%)
Mar 22, 2019 4.370 4.410 4.270 4.350 249,400 -0.05(-1.14%)
Mar 21, 2019 4.460 4.560 4.380 4.400 199,360 -0.06(-1.35%)
Mar 20, 2019 4.540 4.590 4.400 4.460 667,052 -0.08(-1.76%)
Mar 19, 2019 4.450 4.570 4.430 4.540 146,110 +0.10(+2.25%)
Mar 18, 2019 4.530 4.540 4.320 4.440 164,344 -0.07(-1.55%)
Mar 15, 2019 4.440 4.560 4.320 4.510 319,300 +0.12(+2.73%)
Mar 14, 2019 4.550 4.600 4.330 4.390 198,361 -0.15(-3.30%)
Mar 13, 2019 4.540 4.600 4.440 4.540 176,791 +0.06(+1.34%)
Mar 12, 2019 4.270 4.520 4.240 4.480 274,615 +0.21(+4.92%)
Mar 11, 2019 4.220 4.360 4.190 4.270 218,176 +0.08(+1.91%)
Mar 08, 2019 4.150 4.240 4.150 4.190 234,600 +0.00(+0.00%)
Mar 07, 2019 4.250 4.270 4.150 4.190 157,865 -0.06(-1.41%)
Mar 06, 2019 4.300 4.320 4.240 4.250 284,099 -0.07(-1.62%)
Mar 05, 2019 4.380 4.380 4.270 4.320 121,211 -0.07(-1.59%)
Mar 04, 2019 4.300 4.410 4.260 4.390 184,385 +0.10(+2.33%)
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.