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 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%)
Sep 01, 2010 5.510 5.950 5.500 5.940 629,641 +0.53(+9.80%)
Aug 31, 2010 5.200 5.470 5.120 5.410 458,896 +0.22(+4.24%)
Aug 30, 2010 5.390 5.470 5.180 5.190 311,607 -0.21(-3.89%)
Aug 27, 2010 5.250 5.480 5.110 5.400 467,321 +0.16(+3.05%)
Aug 26, 2010 5.580 5.620 5.230 5.240 403,171 -0.30(-5.42%)
Aug 25, 2010 5.170 5.560 5.100 5.540 515,832 +0.35(+6.74%)
Aug 24, 2010 5.200 5.360 5.170 5.190 411,715 -0.17(-3.17%)
Aug 23, 2010 5.720 5.790 5.360 5.360 257,763 -0.33(-5.80%)
Aug 20, 2010 5.620 5.750 5.470 5.690 327,004 +0.02(+0.35%)
Aug 19, 2010 5.940 5.960 5.660 5.670 351,260 -0.30(-5.03%)
Aug 18, 2010 5.850 6.070 5.790 5.970 547,475 +0.14(+2.40%)
Aug 17, 2010 5.610 5.880 5.540 5.830 376,466 +0.26(+4.67%)
Aug 16, 2010 5.370 5.600 5.310 5.570 305,548 +0.16(+2.96%)
Aug 13, 2010 5.390 5.540 5.330 5.410 357,155 +0.02(+0.37%)
Aug 12, 2010 5.230 5.481 4.990 5.390 748,311 +0.16(+3.06%)
Aug 11, 2010 5.720 5.720 5.200 5.230 930,605 -0.70(-11.80%)
Aug 10, 2010 6.120 6.120 5.800 5.930 606,837 -0.31(-4.97%)
Aug 09, 2010 5.990 6.240 5.930 6.240 613,850 +0.34(+5.76%)
Aug 06, 2010 5.770 5.910 5.670 5.900 271,387 +0.01(+0.17%)
Aug 05, 2010 5.930 6.020 5.850 5.890 323,229 -0.09(-1.51%)
Aug 04, 2010 5.700 6.100 5.690 5.980 574,260 +0.31(+5.47%)
Aug 03, 2010 5.840 5.900 5.620 5.670 514,991 -0.16(-2.74%)
Aug 02, 2010 5.980 6.000 5.710 5.830 858,898 -0.06(-1.02%)
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.