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

Axt Inc (NQ: AXTI )

2.990 +0.070 (+2.40%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 24, 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 (%)
Oct 31, 2022 4.520 4.660 4.520 4.540 168,236 -0.06(-1.30%)
Oct 28, 2022 4.690 4.810 4.470 4.600 497,736 +0.09(+2.00%)
Oct 27, 2022 4.580 4.600 4.440 4.510 324,336 +0.01(+0.22%)
Oct 26, 2022 4.410 4.680 4.370 4.500 238,155 +0.09(+2.04%)
Oct 25, 2022 4.300 4.500 4.300 4.410 326,277 +0.11(+2.56%)
Oct 24, 2022 4.390 4.390 4.260 4.300 248,859 -0.10(-2.27%)
Oct 21, 2022 4.340 4.430 4.263 4.400 209,570 +0.06(+1.38%)
Oct 20, 2022 4.280 4.520 4.260 4.340 228,655 +0.02(+0.46%)
Oct 19, 2022 4.330 4.365 4.230 4.320 181,810 -0.05(-1.14%)
Oct 18, 2022 4.440 4.605 4.280 4.370 298,522 +0.03(+0.58%)
Oct 17, 2022 4.300 4.485 4.250 4.345 297,841 +0.04(+1.05%)
Oct 14, 2022 4.550 4.570 4.290 4.300 287,457 -0.25(-5.49%)
Oct 13, 2022 4.300 4.570 4.170 4.550 276,893 +0.22(+5.08%)
Oct 12, 2022 4.540 4.540 4.320 4.330 378,386 -0.26(-5.66%)
Oct 11, 2022 4.600 4.710 4.430 4.590 393,694 -0.03(-0.65%)
Oct 10, 2022 5.110 5.150 4.610 4.620 784,744 -0.51(-9.94%)
Oct 07, 2022 5.250 5.335 5.100 5.130 360,501 -0.19(-3.57%)
Oct 06, 2022 5.300 5.489 5.240 5.320 362,245 -0.02(-0.37%)
Oct 05, 2022 5.530 5.575 5.250 5.340 654,166 -0.19(-3.44%)
Oct 04, 2022 6.240 6.260 5.365 5.530 1,623,403 -1.48(-21.11%)
Oct 03, 2022 6.870 7.120 6.790 7.010 200,913 +0.31(+4.63%)
Sep 30, 2022 6.790 6.940 6.690 6.700 140,827 -0.10(-1.47%)
Sep 29, 2022 6.850 6.910 6.680 6.800 112,383 -0.20(-2.86%)
Sep 28, 2022 6.870 7.070 6.780 7.000 174,199 +0.18(+2.64%)
Sep 27, 2022 6.690 6.950 6.690 6.820 259,703 +0.21(+3.18%)
Sep 26, 2022 6.630 6.890 6.540 6.610 212,097 -0.14(-2.07%)
Sep 23, 2022 7.060 7.072 6.690 6.750 343,278 -0.39(-5.46%)
Sep 22, 2022 7.190 7.290 7.020 7.140 268,753 -0.14(-1.92%)
Sep 21, 2022 7.620 7.710 7.260 7.280 493,866 -0.46(-5.94%)
Sep 20, 2022 7.650 7.820 7.542 7.740 212,928 -0.01(-0.13%)
Sep 19, 2022 7.630 7.770 7.570 7.750 246,397 -0.03(-0.39%)
Sep 16, 2022 7.810 7.810 7.510 7.780 350,640 -0.12(-1.52%)
Sep 15, 2022 8.070 8.100 7.860 7.900 158,812 -0.22(-2.71%)
Sep 14, 2022 8.200 8.260 7.970 8.120 262,801 -0.07(-0.85%)
Sep 13, 2022 8.470 8.610 8.180 8.190 239,305 -0.49(-5.65%)
Sep 12, 2022 8.730 8.820 8.530 8.680 383,323 +0.03(+0.35%)
Sep 09, 2022 8.460 8.790 8.420 8.650 255,098 +0.27(+3.22%)
Sep 08, 2022 8.140 8.480 8.016 8.380 220,596 +0.11(+1.33%)
Sep 07, 2022 8.050 8.340 7.955 8.270 201,181 +0.27(+3.37%)
Sep 06, 2022 8.250 8.300 7.895 8.000 290,907 -0.33(-3.96%)
Sep 02, 2022 8.690 8.690 8.220 8.330 183,551 -0.28(-3.25%)
Sep 01, 2022 8.510 8.630 8.276 8.610 285,917 +0.02(+0.23%)
Aug 31, 2022 9.050 9.050 8.580 8.590 271,445 -0.34(-3.81%)
Aug 30, 2022 9.160 9.170 8.760 8.930 221,964 -0.17(-1.87%)
Aug 29, 2022 9.080 9.220 8.951 9.100 194,506 -0.04(-0.44%)
Aug 26, 2022 9.640 9.669 9.100 9.140 347,002 -0.55(-5.68%)
Aug 25, 2022 9.290 9.780 9.232 9.690 395,529 +0.40(+4.31%)
Aug 24, 2022 9.280 9.440 9.135 9.290 224,479 +0.02(+0.22%)
Aug 23, 2022 9.200 9.370 9.130 9.270 217,019 +0.12(+1.31%)
Aug 22, 2022 9.110 9.220 8.910 9.150 290,074 +0.02(+0.22%)
Aug 19, 2022 9.480 9.485 9.030 9.130 311,848 -0.52(-5.39%)
Aug 18, 2022 9.200 9.700 9.145 9.650 367,370 +0.43(+4.66%)
Aug 17, 2022 9.350 9.350 8.960 9.220 230,411 -0.30(-3.15%)
Aug 16, 2022 9.600 9.610 9.450 9.520 142,183 -0.09(-0.94%)
Aug 15, 2022 9.490 9.640 9.341 9.610 262,871 +0.11(+1.16%)
Aug 12, 2022 9.230 9.540 9.102 9.500 278,372 +0.30(+3.26%)
Aug 11, 2022 9.850 9.930 9.180 9.200 333,604 -0.54(-5.54%)
Aug 10, 2022 9.330 9.940 9.260 9.740 725,963 +0.73(+8.10%)
Aug 09, 2022 8.570 9.040 8.440 9.010 878,478 +0.27(+3.09%)
Aug 08, 2022 8.710 8.830 8.350 8.740 445,126 -0.03(-0.34%)
Aug 05, 2022 9.240 9.240 8.660 8.770 419,651 -0.53(-5.70%)
Aug 04, 2022 9.350 9.700 9.261 9.300 567,827 -0.02(-0.21%)
Aug 03, 2022 9.200 9.320 9.071 9.320 422,488 +0.16(+1.75%)
Aug 02, 2022 9.110 9.340 8.860 9.160 508,948 -0.05(-0.54%)
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.