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

Axt Inc (NQ: AXTI )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2007 6.040 6.200 5.960 6.190 238,138 +0.14(+2.31%)
Sep 27, 2007 5.900 6.190 5.890 6.050 321,700 +0.13(+2.20%)
Sep 26, 2007 5.890 5.990 5.750 5.920 95,206 +0.00(+0.00%)
Sep 25, 2007 5.880 5.950 5.700 5.920 192,136 -0.01(-0.17%)
Sep 24, 2007 5.750 6.000 5.686 5.930 362,630 +0.24(+4.22%)
Sep 21, 2007 5.400 5.840 5.310 5.690 604,194 +0.34(+6.36%)
Sep 20, 2007 5.180 5.350 5.080 5.350 255,535 +0.16(+3.08%)
Sep 19, 2007 5.180 5.230 5.080 5.190 244,243 +0.03(+0.58%)
Sep 18, 2007 4.730 5.160 4.730 5.160 314,021 +0.45(+9.55%)
Sep 17, 2007 4.940 4.940 4.650 4.710 158,803 -0.21(-4.27%)
Sep 14, 2007 5.000 5.020 4.860 4.920 87,728 -0.08(-1.60%)
Sep 13, 2007 5.110 5.200 4.940 5.000 176,190 -0.07(-1.38%)
Sep 12, 2007 4.990 5.140 4.960 5.070 248,196 +0.11(+2.22%)
Sep 11, 2007 4.850 5.000 4.830 4.960 218,869 +0.09(+1.85%)
Sep 10, 2007 4.900 4.940 4.810 4.870 67,920 -0.05(-1.02%)
Sep 07, 2007 4.890 4.954 4.740 4.920 88,491 +0.04(+0.82%)
Sep 06, 2007 4.750 5.060 4.720 4.880 196,780 +0.14(+2.95%)
Sep 05, 2007 4.690 4.750 4.570 4.740 64,146 +0.07(+1.50%)
Sep 04, 2007 4.640 4.680 4.520 4.670 53,135 +0.06(+1.30%)
Aug 31, 2007 4.560 4.630 4.480 4.610 95,816 +0.05(+1.10%)
Aug 30, 2007 4.660 4.660 4.460 4.560 35,651 -0.09(-1.94%)
Aug 29, 2007 4.590 4.650 4.390 4.650 132,877 +0.05(+1.09%)
Aug 28, 2007 4.730 4.760 4.550 4.600 76,133 -0.14(-2.95%)
Aug 27, 2007 4.740 4.800 4.640 4.740 53,791 -0.03(-0.63%)
Aug 24, 2007 4.840 4.840 4.690 4.770 43,864 -0.04(-0.83%)
Aug 23, 2007 4.780 4.850 4.780 4.810 40,422 +0.02(+0.42%)
Aug 22, 2007 4.760 4.830 4.710 4.790 201,503 +0.07(+1.48%)
Aug 21, 2007 4.770 4.800 4.680 4.720 47,046 -0.03(-0.63%)
Aug 20, 2007 4.690 4.790 4.650 4.750 84,284 +0.07(+1.50%)
Aug 17, 2007 4.730 4.730 4.610 4.680 53,588 +0.01(+0.23%)
Aug 16, 2007 4.650 4.680 4.560 4.669 54,296 -0.02(-0.44%)
Aug 15, 2007 4.710 4.710 4.620 4.690 33,072 -0.01(-0.21%)
Aug 14, 2007 4.710 4.800 4.690 4.700 45,288 -0.05(-1.05%)
Aug 13, 2007 4.880 4.910 4.710 4.750 40,196 -0.17(-3.46%)
Aug 10, 2007 4.890 4.920 4.790 4.920 152,177 +0.01(+0.20%)
Aug 09, 2007 4.760 4.910 4.670 4.910 194,861 +0.16(+3.37%)
Aug 08, 2007 4.570 4.860 4.570 4.750 146,289 +0.18(+3.94%)
Aug 07, 2007 4.640 4.650 4.380 4.570 138,863 -0.09(-1.93%)
Aug 06, 2007 4.700 4.710 4.260 4.660 408,181 -0.05(-1.06%)
Aug 03, 2007 4.690 4.830 4.650 4.710 66,423 -0.12(-2.48%)
Aug 02, 2007 4.850 4.850 4.600 4.830 151,662 +0.05(+1.05%)
Aug 01, 2007 4.800 4.850 4.730 4.780 91,290 -0.07(-1.44%)
Jul 31, 2007 4.890 4.980 4.800 4.850 216,837 -0.07(-1.42%)
Jul 30, 2007 4.680 4.980 4.680 4.920 201,392 +0.21(+4.46%)
Jul 27, 2007 4.730 4.730 4.631 4.710 73,973 +0.00(+0.00%)
Jul 26, 2007 4.660 4.740 4.600 4.710 117,945 +0.01(+0.21%)
Jul 25, 2007 4.700 4.710 4.650 4.700 119,021 -0.01(-0.21%)
Jul 24, 2007 4.660 4.740 4.560 4.710 134,507 +0.03(+0.64%)
Jul 23, 2007 4.690 4.720 4.650 4.680 60,798 -0.04(-0.85%)
Jul 20, 2007 4.790 4.790 4.660 4.720 44,146 -0.06(-1.26%)
Jul 19, 2007 4.770 4.780 4.720 4.780 27,825 +0.03(+0.63%)
Jul 18, 2007 4.750 4.750 4.680 4.750 31,606 +0.02(+0.42%)
Jul 17, 2007 4.700 4.790 4.650 4.730 70,236 +0.06(+1.28%)
Jul 16, 2007 4.710 4.750 4.660 4.670 76,703 -0.07(-1.48%)
Jul 13, 2007 4.690 4.740 4.630 4.740 49,322 +0.02(+0.42%)
Jul 12, 2007 4.740 4.760 4.640 4.720 56,981 +0.00(+0.00%)
Jul 11, 2007 4.620 4.780 4.620 4.720 72,368 +0.09(+1.94%)
Jul 10, 2007 4.700 4.710 4.580 4.630 102,726 -0.07(-1.49%)
Jul 09, 2007 4.770 4.770 4.600 4.700 132,427 -0.07(-1.47%)
Jul 06, 2007 4.590 4.820 4.510 4.770 144,568 +0.19(+4.15%)
Jul 05, 2007 4.460 4.640 4.410 4.580 122,043 +0.15(+3.39%)
Jul 03, 2007 4.410 4.430 4.370 4.430 52,108 +0.04(+0.91%)
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.