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

Axt Inc (NQ: AXTI )

2.770 -0.170 (-5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 30, 2014 2.220 2.240 2.190 2.200 45,363 -0.04(-1.79%)
May 29, 2014 2.190 2.240 2.180 2.240 49,063 +0.04(+1.82%)
May 28, 2014 2.200 2.220 2.160 2.200 45,627 +0.00(+0.00%)
May 27, 2014 2.170 2.220 2.150 2.200 21,811 +0.04(+1.85%)
May 23, 2014 2.160 2.160 2.160 2.160 164,900 +0.00(+0.00%)
May 22, 2014 2.200 2.200 2.150 2.160 14,397 +0.00(+0.00%)
May 21, 2014 2.160 2.200 2.160 2.160 22,982 -0.02(-0.92%)
May 20, 2014 2.190 2.200 2.160 2.180 23,470 +0.01(+0.46%)
May 19, 2014 2.160 2.190 2.150 2.170 23,596 +0.02(+0.93%)
May 16, 2014 2.160 2.180 2.150 2.150 36,169 -0.02(-0.92%)
May 15, 2014 2.160 2.200 2.160 2.170 52,273 -0.00(-0.00%)
May 14, 2014 2.210 2.210 2.160 2.170 30,164 -0.01(-0.46%)
May 13, 2014 2.220 2.260 2.160 2.180 20,230 -0.07(-3.11%)
May 12, 2014 2.188 2.260 2.188 2.250 31,749 +0.02(+0.90%)
May 09, 2014 2.160 2.280 2.160 2.230 136,523 +0.06(+2.76%)
May 08, 2014 2.170 2.210 2.140 2.170 108,675 -0.03(-1.36%)
May 07, 2014 2.191 2.210 2.160 2.200 28,028 +0.01(+0.46%)
May 06, 2014 2.160 2.220 2.160 2.190 121,768 +0.03(+1.39%)
May 05, 2014 2.145 2.190 2.140 2.160 73,667 +0.02(+0.93%)
May 02, 2014 2.130 2.170 2.110 2.140 29,640 -0.01(-0.47%)
May 01, 2014 2.200 2.210 2.130 2.150 75,819 -0.01(-0.46%)
Apr 30, 2014 2.120 2.180 2.110 2.160 55,819 -0.01(-0.46%)
Apr 29, 2014 2.160 2.180 2.150 2.170 16,249 +0.01(+0.46%)
Apr 28, 2014 2.181 2.181 2.130 2.160 77,476 -0.03(-1.37%)
Apr 25, 2014 2.220 2.220 2.180 2.190 15,288 -0.03(-1.35%)
Apr 24, 2014 2.220 2.220 2.180 2.220 23,782 +0.01(+0.45%)
Apr 23, 2014 2.240 2.240 2.190 2.210 10,281 -0.01(-0.45%)
Apr 22, 2014 2.160 2.250 2.150 2.220 36,520 +0.06(+2.78%)
Apr 21, 2014 2.220 2.220 2.150 2.160 127,537 -0.11(-4.85%)
Apr 17, 2014 2.260 2.270 2.270 2.270 82,700 +0.00(+0.00%)
Apr 16, 2014 2.218 2.290 2.210 2.270 34,724 +0.02(+0.89%)
Apr 15, 2014 2.231 2.250 2.208 2.250 21,013 -0.02(-0.88%)
Apr 14, 2014 2.280 2.310 2.250 2.270 32,134 -0.01(-0.44%)
Apr 11, 2014 2.290 2.310 2.259 2.280 8,818 -0.01(-0.44%)
Apr 10, 2014 2.260 2.300 2.210 2.290 50,368 -0.01(-0.43%)
Apr 09, 2014 2.300 2.320 2.270 2.300 19,591 +0.00(+0.00%)
Apr 08, 2014 2.237 2.310 2.237 2.300 45,313 +0.02(+0.88%)
Apr 07, 2014 2.220 2.280 2.220 2.280 33,743 +0.04(+1.79%)
Apr 04, 2014 2.270 2.270 2.210 2.240 40,459 -0.03(-1.32%)
Apr 03, 2014 2.210 2.270 2.210 2.270 20,666 +0.03(+1.34%)
Apr 02, 2014 2.260 2.260 2.160 2.240 38,242 +0.02(+0.90%)
Apr 01, 2014 2.200 2.220 2.150 2.220 83,297 +0.02(+0.91%)
Mar 31, 2014 2.201 2.240 2.200 2.200 23,502 +0.00(+0.00%)
Mar 28, 2014 2.210 2.250 2.200 2.200 30,078 -0.01(-0.45%)
Mar 27, 2014 2.220 2.270 2.210 2.210 40,633 -0.04(-1.78%)
Mar 26, 2014 2.240 2.280 2.220 2.250 58,874 -0.02(-0.88%)
Mar 25, 2014 2.260 2.290 2.250 2.270 44,275 -0.01(-0.44%)
Mar 24, 2014 2.290 2.310 2.260 2.280 64,515 +0.03(+1.33%)
Mar 21, 2014 2.310 2.320 2.250 2.250 185,604 -0.03(-1.32%)
Mar 20, 2014 2.300 2.330 2.280 2.280 27,878 +0.00(+0.00%)
Mar 19, 2014 2.290 2.330 2.270 2.280 45,819 -0.03(-1.30%)
Mar 18, 2014 2.270 2.340 2.270 2.310 22,667 +0.04(+1.76%)
Mar 17, 2014 2.270 2.310 2.270 2.270 30,839 +0.00(+0.00%)
Mar 14, 2014 2.290 2.310 2.270 2.270 11,950 -0.01(-0.44%)
Mar 13, 2014 2.340 2.350 2.270 2.280 34,991 -0.07(-2.98%)
Mar 12, 2014 2.300 2.370 2.270 2.350 67,064 +0.02(+0.86%)
Mar 11, 2014 2.369 2.370 2.300 2.330 38,574 -0.02(-0.64%)
Mar 10, 2014 2.270 2.350 2.260 2.345 107,218 +0.09(+3.76%)
Mar 07, 2014 2.260 2.290 2.250 2.260 59,669 -0.01(-0.44%)
Mar 06, 2014 2.300 2.300 2.260 2.270 52,113 -0.02(-0.87%)
Mar 05, 2014 2.280 2.300 2.265 2.290 78,127 -0.01(-0.43%)
Mar 04, 2014 2.360 2.370 2.300 2.300 54,876 -0.01(-0.43%)
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.