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

Axt Inc (NQ: AXTI )

3.610 +0.040 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 30, 2010 5.200 5.920 5.090 5.890 1,568,786 +0.93(+18.75%)
Jul 29, 2010 5.050 5.190 4.770 4.960 511,249 +0.01(+0.20%)
Jul 28, 2010 5.190 5.220 4.850 4.950 390,456 -0.24(-4.62%)
Jul 27, 2010 5.450 5.500 5.120 5.190 506,768 -0.17(-3.17%)
Jul 26, 2010 4.810 5.400 4.750 5.360 885,031 +0.52(+10.74%)
Jul 23, 2010 4.700 4.840 4.570 4.840 238,568 +0.13(+2.76%)
Jul 22, 2010 4.710 4.750 4.650 4.710 335,436 +0.07(+1.51%)
Jul 21, 2010 4.520 4.679 4.360 4.640 237,650 +0.17(+3.80%)
Jul 20, 2010 4.450 4.480 4.300 4.470 241,594 -0.10(-2.19%)
Jul 19, 2010 4.460 4.580 4.250 4.570 200,055 +0.18(+4.10%)
Jul 16, 2010 4.570 4.570 4.370 4.390 203,452 -0.24(-5.18%)
Jul 15, 2010 4.750 4.850 4.520 4.630 172,245 -0.09(-1.91%)
Jul 14, 2010 4.760 4.920 4.710 4.720 186,110 -0.03(-0.63%)
Jul 13, 2010 4.770 4.880 4.660 4.750 204,218 +0.08(+1.71%)
Jul 12, 2010 4.740 4.840 4.580 4.670 218,795 -0.10(-2.10%)
Jul 09, 2010 4.420 4.780 4.398 4.770 306,366 +0.32(+7.19%)
Jul 08, 2010 4.360 4.470 4.270 4.450 285,251 +0.16(+3.73%)
Jul 07, 2010 4.080 4.380 4.080 4.290 368,662 +0.21(+5.15%)
Jul 06, 2010 4.410 4.540 4.050 4.080 457,699 -0.25(-5.77%)
Jul 02, 2010 4.530 4.530 4.300 4.330 161,558 -0.15(-3.35%)
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.