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

Axt Inc (NQ: AXTI )

2.940 +0.030 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 31, 2018 7.450 7.550 7.150 7.250 327,188 -0.15(-2.03%)
May 30, 2018 7.600 7.750 7.350 7.400 358,335 -0.15(-1.99%)
May 29, 2018 7.700 7.700 7.300 7.550 554,409 +0.00(+0.00%)
May 25, 2018 7.550 7.550 7.550 0 -0.35(-4.43%)
May 24, 2018 7.150 8.045 7.150 7.900 1,524,008 +1.25(+18.80%)
May 23, 2018 6.550 6.650 6.450 6.650 118,069 +0.05(+0.76%)
May 22, 2018 6.500 6.650 6.500 6.600 194,090 +0.05(+0.76%)
May 21, 2018 6.400 6.550 6.400 6.550 140,040 +0.15(+2.34%)
May 18, 2018 6.650 6.650 6.375 6.400 202,060 -0.25(-3.76%)
May 17, 2018 6.700 6.700 6.600 6.650 153,141 +0.00(+0.00%)
May 16, 2018 6.550 6.800 6.550 6.650 236,142 +0.05(+0.76%)
May 15, 2018 6.600 6.650 6.500 6.600 165,927 -0.05(-0.75%)
May 14, 2018 6.450 6.650 6.450 6.650 337,723 +0.30(+4.72%)
May 11, 2018 6.450 6.450 6.275 6.350 198,083 -0.05(-0.78%)
May 10, 2018 6.350 6.450 6.300 6.400 184,820 +0.00(+0.00%)
May 09, 2018 6.450 6.550 6.400 6.400 454,821 -0.10(-1.54%)
May 08, 2018 6.450 6.550 6.400 6.500 152,311 +0.05(+0.78%)
May 07, 2018 6.600 6.600 6.400 6.450 333,993 -0.10(-1.53%)
May 04, 2018 6.350 6.600 6.300 6.550 293,383 +0.20(+3.15%)
May 03, 2018 6.400 6.550 6.300 6.350 587,441 -0.15(-2.31%)
May 02, 2018 6.300 6.550 6.200 6.500 407,990 +0.35(+5.69%)
May 01, 2018 5.800 6.200 5.800 6.150 442,616 +0.30(+5.13%)
Apr 30, 2018 5.800 6.000 5.800 5.850 453,625 +0.05(+0.86%)
Apr 27, 2018 6.350 6.350 5.800 5.800 748,592 -0.55(-8.66%)
Apr 26, 2018 6.250 6.400 6.000 6.350 809,779 +0.40(+6.72%)
Apr 25, 2018 6.250 6.375 5.890 5.950 782,007 -0.30(-4.80%)
Apr 24, 2018 6.450 6.525 6.150 6.250 326,360 -0.10(-1.57%)
Apr 23, 2018 6.500 6.600 6.350 6.350 151,848 -0.10(-1.55%)
Apr 20, 2018 6.450 6.625 6.350 6.450 327,805 -0.05(-0.77%)
Apr 19, 2018 6.750 6.750 6.450 6.500 468,764 -0.30(-4.41%)
Apr 18, 2018 7.150 7.150 6.750 6.800 411,976 -0.30(-4.23%)
Apr 17, 2018 7.150 7.225 7.050 7.100 363,215 +0.30(+4.41%)
Apr 16, 2018 7.200 7.200 6.400 6.800 724,052 -0.40(-5.56%)
Apr 13, 2018 7.150 7.250 7.000 7.200 252,071 +0.10(+1.41%)
Apr 12, 2018 6.900 7.200 6.800 7.100 765,486 -0.20(-2.74%)
Apr 11, 2018 7.000 7.450 6.950 7.300 335,251 +0.35(+5.04%)
Apr 10, 2018 6.950 7.050 6.800 6.950 388,168 +0.10(+1.46%)
Apr 09, 2018 6.950 7.100 6.850 6.850 230,901 -0.10(-1.44%)
Apr 06, 2018 7.150 7.325 6.875 6.950 367,513 -0.30(-4.14%)
Apr 05, 2018 7.200 7.325 7.100 7.250 205,112 +0.05(+0.69%)
Apr 04, 2018 6.950 7.200 6.900 7.200 219,000 +0.15(+2.13%)
Apr 03, 2018 6.950 7.150 6.950 7.050 226,670 +0.10(+1.44%)
Apr 02, 2018 7.250 7.300 6.900 6.950 483,810 -0.30(-4.14%)
Mar 29, 2018 7.250 7.250 7.250 0 +0.10(+1.40%)
Mar 28, 2018 7.250 7.300 6.900 7.150 486,033 -0.05(-0.69%)
Mar 27, 2018 7.400 7.600 7.025 7.200 409,266 -0.15(-2.04%)
Mar 26, 2018 7.350 7.500 7.300 7.350 359,692 +0.05(+0.68%)
Mar 23, 2018 7.500 7.600 7.250 7.300 451,436 -0.20(-2.67%)
Mar 22, 2018 7.700 7.800 7.450 7.500 422,176 -0.35(-4.46%)
Mar 21, 2018 7.700 7.934 7.626 7.850 248,111 +0.20(+2.61%)
Mar 20, 2018 7.650 7.800 7.500 7.650 384,516 +0.05(+0.66%)
Mar 19, 2018 7.850 7.850 7.400 7.600 473,070 -0.25(-3.18%)
Mar 16, 2018 8.000 8.100 7.850 7.850 591,998 -0.15(-1.88%)
Mar 15, 2018 8.050 8.200 7.925 8.000 276,822 +0.05(+0.63%)
Mar 14, 2018 8.300 8.300 7.950 7.950 543,324 -0.25(-3.05%)
Mar 13, 2018 8.250 8.350 8.100 8.200 313,903 +0.05(+0.61%)
Mar 12, 2018 8.250 8.380 8.100 8.150 414,649 +0.03(+0.31%)
Mar 09, 2018 8.050 8.200 7.950 8.125 321,991 +0.12(+1.56%)
Mar 08, 2018 8.000 8.200 7.950 8.000 335,160 +0.00(+0.00%)
Mar 07, 2018 7.550 8.050 7.550 8.000 413,917 +0.35(+4.58%)
Mar 06, 2018 7.300 7.650 7.300 7.650 318,363 +0.40(+5.52%)
Mar 05, 2018 7.250 7.550 7.250 7.250 273,492 -0.05(-0.68%)
Mar 02, 2018 7.150 7.450 7.000 7.300 355,712 +0.10(+1.39%)
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.