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 (%)
Feb 26, 2010 3.400 3.500 3.250 3.500 302,594 +0.10(+2.94%)
Feb 25, 2010 3.350 3.420 3.170 3.400 137,566 +0.02(+0.59%)
Feb 24, 2010 3.800 3.840 3.310 3.380 473,551 -0.01(-0.29%)
Feb 23, 2010 3.420 3.420 3.200 3.390 214,220 -0.03(-0.88%)
Feb 22, 2010 3.410 3.450 3.380 3.420 154,730 +0.02(+0.59%)
Feb 19, 2010 3.260 3.500 3.240 3.400 215,778 +0.16(+4.94%)
Feb 18, 2010 3.020 3.300 3.020 3.240 265,774 +0.21(+6.93%)
Feb 17, 2010 3.040 3.100 2.970 3.030 77,200 -0.04(-1.30%)
Feb 16, 2010 2.990 3.130 2.980 3.070 66,956 +0.07(+2.33%)
Feb 12, 2010 2.930 3.000 3.000 3.000 74,000 +0.05(+1.69%)
Feb 11, 2010 2.740 3.010 2.740 2.950 102,879 +0.07(+2.43%)
Feb 10, 2010 2.890 2.890 2.770 2.880 65,812 -0.02(-0.69%)
Feb 09, 2010 2.840 2.900 2.670 2.900 103,598 +0.10(+3.57%)
Feb 08, 2010 2.830 2.900 2.790 2.800 94,868 +0.00(+0.00%)
Feb 05, 2010 2.820 2.850 2.650 2.800 114,684 -0.04(-1.41%)
Feb 04, 2010 3.060 3.120 2.780 2.840 198,450 -0.23(-7.49%)
Feb 03, 2010 3.100 3.130 3.070 3.070 57,675 +0.00(+0.00%)
Feb 02, 2010 3.100 3.280 3.030 3.070 195,217 +0.16(+5.50%)
Feb 01, 2010 2.890 3.020 2.890 2.910 226,807 +0.01(+0.34%)
Jan 29, 2010 2.990 3.080 2.850 2.900 333,818 -0.06(-2.03%)
Jan 28, 2010 3.070 3.090 2.860 2.960 218,384 -0.12(-3.90%)
Jan 27, 2010 3.120 3.170 3.070 3.080 207,386 -0.04(-1.28%)
Jan 26, 2010 3.100 3.200 3.100 3.120 120,737 +0.01(+0.32%)
Jan 25, 2010 3.230 3.230 3.104 3.110 273,532 -0.14(-4.31%)
Jan 22, 2010 3.440 3.440 3.190 3.250 264,841 -0.15(-4.41%)
Jan 21, 2010 3.480 3.500 3.400 3.400 171,950 -0.08(-2.30%)
Jan 20, 2010 3.530 3.530 3.400 3.480 153,795 -0.07(-1.97%)
Jan 19, 2010 3.600 3.630 3.510 3.550 194,942 -0.05(-1.39%)
Jan 15, 2010 3.590 3.600 3.600 3.600 613,200 +0.04(+1.12%)
Jan 14, 2010 3.470 3.600 3.330 3.560 642,892 +0.12(+3.49%)
Jan 13, 2010 3.180 3.560 3.130 3.440 466,728 +0.20(+6.17%)
Jan 12, 2010 3.420 3.495 3.100 3.240 266,553 -0.15(-4.42%)
Jan 11, 2010 3.190 3.440 3.140 3.390 445,230 +0.26(+8.31%)
Jan 08, 2010 3.099 3.200 3.099 3.130 260,696 +0.03(+0.97%)
Jan 07, 2010 3.250 3.257 3.080 3.100 327,301 -0.11(-3.43%)
Jan 06, 2010 3.390 3.400 3.150 3.210 246,416 -0.15(-4.46%)
Jan 05, 2010 3.410 3.490 3.280 3.360 237,138 -0.03(-0.88%)
Jan 04, 2010 3.320 3.390 3.260 3.390 193,904 +0.14(+4.31%)
Dec 31, 2009 3.240 3.250 3.250 3.250 147,400 +0.01(+0.31%)
Dec 30, 2009 3.260 3.300 3.200 3.240 62,108 -0.03(-0.92%)
Dec 29, 2009 3.220 3.310 3.190 3.270 59,425 +0.07(+2.19%)
Dec 28, 2009 3.220 3.400 3.160 3.200 349,785 +0.02(+0.63%)
Dec 24, 2009 3.000 3.190 3.000 3.180 62,704 +0.18(+6.00%)
Dec 23, 2009 3.140 3.200 3.000 3.000 195,274 -0.07(-2.28%)
Dec 22, 2009 3.040 3.180 3.000 3.070 259,110 +0.08(+2.68%)
Dec 21, 2009 2.900 3.080 2.870 2.990 289,814 +0.07(+2.40%)
Dec 18, 2009 2.450 2.920 2.450 2.920 150,040 +0.24(+8.96%)
Dec 17, 2009 2.730 2.800 2.680 2.680 157,363 -0.04(-1.47%)
Dec 16, 2009 2.830 2.890 2.720 2.720 171,380 -0.11(-3.89%)
Dec 15, 2009 2.780 2.860 2.780 2.830 75,622 +0.05(+1.80%)
Dec 14, 2009 2.820 2.889 2.750 2.780 90,486 -0.03(-1.07%)
Dec 11, 2009 2.760 2.870 2.720 2.810 130,176 +0.11(+4.07%)
Dec 10, 2009 2.710 2.740 2.690 2.700 119,481 +0.00(+0.00%)
Dec 09, 2009 2.740 2.750 2.630 2.700 79,402 -0.01(-0.37%)
Dec 08, 2009 2.810 2.810 2.640 2.710 111,696 -0.06(-2.17%)
Dec 07, 2009 2.640 2.800 2.640 2.770 121,410 +0.11(+4.14%)
Dec 04, 2009 2.560 2.790 2.550 2.660 261,784 +0.11(+4.31%)
Dec 03, 2009 2.540 2.590 2.480 2.550 152,945 +0.03(+1.19%)
Dec 02, 2009 2.470 2.550 2.470 2.520 233,146 +0.05(+2.02%)
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.