Indicators

Axt Inc (NQ: AXTI )

3.430 -0.110 (-3.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.250	3.250	3.140	3.160	44,600	-0.09(-2.77%)
Nov 27, 2019	3.160	3.320	3.160	3.250	156,200	+0.08(+2.69%)
Nov 26, 2019	3.100	3.210	3.100	3.165	137,394	+0.06(+1.77%)
Nov 25, 2019	2.990	3.120	2.960	3.110	130,042	+0.15(+5.07%)
Nov 22, 2019	2.990	3.000	2.920	2.960	67,400	-0.01(-0.34%)
Nov 21, 2019	3.040	3.080	2.940	2.970	120,249	-0.07(-2.30%)
Nov 20, 2019	3.090	3.160	3.030	3.040	213,541	-0.08(-2.56%)
Nov 19, 2019	3.080	3.170	3.080	3.120	138,975	+0.05(+1.63%)
Nov 18, 2019	3.050	3.090	3.000	3.070	159,514	+0.00(+0.00%)
Nov 15, 2019	2.990	3.150	2.990	3.070	244,500	+0.09(+3.02%)
Nov 14, 2019	3.060	3.090	2.930	2.980	180,224	-0.08(-2.61%)
Nov 13, 2019	3.030	3.110	2.991	3.060	110,956	+0.01(+0.33%)
Nov 12, 2019	3.080	3.150	3.020	3.050	115,747	-0.03(-0.97%)
Nov 11, 2019	3.000	3.100	2.920	3.080	103,360	+0.07(+2.33%)
Nov 08, 2019	2.950	3.040	2.910	3.010	149,300	+0.06(+2.03%)
Nov 07, 2019	3.090	3.150	2.910	2.950	218,238	-0.11(-3.59%)
Nov 06, 2019	3.070	3.120	3.040	3.060	97,883	-0.04(-1.29%)
Nov 05, 2019	3.040	3.120	3.030	3.100	199,561	+0.06(+1.81%)
Nov 04, 2019	3.170	3.240	3.003	3.045	293,286	-0.14(-4.40%)

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.