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 (%)
Nov 30, 2010 8.440 8.520 8.210 8.250 309,648 -0.32(-3.73%)
Nov 29, 2010 8.300 8.680 8.120 8.570 542,180 +0.22(+2.63%)
Nov 26, 2010 8.390 8.470 8.260 8.350 119,399 -0.13(-1.53%)
Nov 24, 2010 8.250 8.480 8.480 8.480 440,434 +0.31(+3.79%)
Nov 23, 2010 8.370 8.400 8.110 8.170 700,228 -0.39(-4.56%)
Nov 22, 2010 8.160 8.570 8.100 8.560 467,036 +0.39(+4.77%)
Nov 19, 2010 8.020 8.288 8.000 8.170 292,310 +0.17(+2.12%)
Nov 18, 2010 7.670 8.145 7.650 8.000 432,476 +0.46(+6.10%)
Nov 17, 2010 7.610 7.800 7.530 7.540 330,996 -0.09(-1.18%)
Nov 16, 2010 7.990 8.000 7.500 7.630 887,791 -0.43(-5.33%)
Nov 15, 2010 8.160 8.270 7.800 8.060 683,767 -0.06(-0.74%)
Nov 12, 2010 8.250 8.390 8.000 8.120 388,587 -0.27(-3.22%)
Nov 11, 2010 8.480 8.570 8.280 8.390 383,552 -0.20(-2.33%)
Nov 10, 2010 8.460 8.800 8.200 8.590 598,964 +0.07(+0.82%)
Nov 09, 2010 8.980 8.980 8.500 8.520 417,658 -0.38(-4.27%)
Nov 08, 2010 8.710 8.950 8.710 8.900 407,460 +0.20(+2.30%)
Nov 05, 2010 8.470 8.990 8.380 8.700 569,807 +0.28(+3.33%)
Nov 04, 2010 8.410 8.650 8.320 8.420 465,806 +0.09(+1.08%)
Nov 03, 2010 8.210 8.390 8.060 8.330 354,590 +0.10(+1.22%)
Nov 02, 2010 7.900 8.300 7.900 8.230 824,791 +0.41(+5.24%)
Nov 01, 2010 8.280 8.330 7.650 7.820 878,502 -0.43(-5.21%)
Oct 29, 2010 7.600 8.480 7.450 8.250 3,176,717 +1.21(+17.19%)
Oct 28, 2010 7.200 7.330 6.800 7.040 731,813 -0.03(-0.42%)
Oct 27, 2010 6.580 7.090 6.580 7.070 648,075 +0.42(+6.32%)
Oct 25, 2010 6.560 6.750 6.560 6.650 237,623 +0.11(+1.68%)
Oct 22, 2010 6.500 6.550 6.450 6.540 245,039 +0.08(+1.24%)
Oct 21, 2010 6.690 6.790 6.260 6.460 533,719 -0.20(-3.00%)
Oct 20, 2010 6.630 6.790 6.560 6.660 243,025 +0.07(+1.06%)
Oct 19, 2010 6.770 6.820 6.470 6.590 537,728 -0.27(-3.94%)
Oct 18, 2010 6.930 6.930 6.730 6.860 213,062 -0.03(-0.44%)
Oct 15, 2010 7.130 7.130 6.800 6.890 350,403 -0.11(-1.57%)
Oct 14, 2010 6.920 7.060 6.850 7.000 375,188 +0.09(+1.30%)
Oct 13, 2010 7.020 7.140 6.890 6.910 421,997 -0.08(-1.14%)
Oct 12, 2010 6.660 7.060 6.660 6.990 643,217 +0.33(+4.95%)
Oct 11, 2010 6.570 6.800 6.560 6.660 260,254 +0.08(+1.22%)
Oct 08, 2010 6.700 6.720 6.470 6.580 692,940 -0.18(-2.66%)
Oct 07, 2010 7.090 7.190 6.760 6.760 642,120 -0.28(-3.98%)
Oct 06, 2010 6.880 7.040 6.790 7.040 485,046 +0.19(+2.77%)
Oct 05, 2010 6.600 6.950 6.560 6.850 667,996 +0.38(+5.87%)
Oct 04, 2010 6.730 6.730 6.410 6.470 390,148 -0.26(-3.86%)
Oct 01, 2010 6.700 6.770 6.500 6.730 328,266 +0.11(+1.66%)
Sep 30, 2010 6.900 6.950 6.500 6.620 604,644 -0.27(-3.92%)
Sep 29, 2010 6.820 7.030 6.800 6.890 786,028 +0.07(+1.03%)
Sep 28, 2010 6.750 6.870 6.380 6.820 739,324 +0.11(+1.64%)
Sep 27, 2010 6.430 6.740 6.420 6.710 824,351 +0.29(+4.52%)
Sep 24, 2010 6.310 6.430 6.270 6.420 400,977 +0.24(+3.88%)
Sep 23, 2010 6.210 6.440 6.100 6.180 696,293 -0.07(-1.12%)
Sep 22, 2010 6.250 6.340 6.140 6.250 378,279 +0.00(+0.00%)
Sep 21, 2010 6.240 6.360 6.080 6.250 443,907 +0.04(+0.64%)
Sep 20, 2010 5.730 6.240 5.730 6.210 671,380 +0.48(+8.38%)
Sep 17, 2010 5.960 5.960 5.700 5.730 418,508 -0.28(-4.66%)
Sep 15, 2010 6.100 6.100 5.890 6.010 260,848 -0.10(-1.64%)
Sep 14, 2010 5.950 6.180 5.845 6.110 338,941 +0.16(+2.69%)
Sep 13, 2010 5.840 5.990 5.800 5.950 403,720 +0.21(+3.66%)
Sep 10, 2010 6.090 6.140 5.690 5.740 639,355 -0.26(-4.33%)
Sep 09, 2010 5.950 6.400 5.920 6.000 1,711,395 +0.13(+2.21%)
Sep 08, 2010 5.840 5.950 5.790 5.870 465,616 +0.03(+0.51%)
Sep 07, 2010 5.930 5.990 5.800 5.840 309,219 -0.10(-1.68%)
Sep 03, 2010 5.950 6.050 5.800 5.940 439,455 +0.09(+1.54%)
Sep 02, 2010 5.950 6.000 5.761 5.850 239,164 -0.09(-1.52%)
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.