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, 2020 6.030 6.420 5.790 6.120 2,418,400 +0.18(+3.03%)
Sep 29, 2020 4.930 6.360 4.930 5.940 9,755,045 +0.97(+19.52%)
Sep 28, 2020 4.940 5.080 4.940 4.970 271,212 +0.04(+0.81%)
Sep 25, 2020 4.900 5.030 4.855 4.930 242,200 +0.01(+0.20%)
Sep 24, 2020 5.030 5.130 4.905 4.920 182,416 -0.13(-2.57%)
Sep 23, 2020 5.180 5.235 4.980 5.050 417,009 -0.07(-1.37%)
Sep 22, 2020 5.280 5.280 5.040 5.120 245,487 -0.16(-3.03%)
Sep 21, 2020 5.240 5.315 5.120 5.280 306,894 -0.12(-2.22%)
Sep 18, 2020 5.800 5.800 5.221 5.400 584,000 -0.28(-4.93%)
Sep 17, 2020 5.800 5.830 5.560 5.680 328,092 -0.19(-3.24%)
Sep 16, 2020 5.430 6.150 5.370 5.870 2,165,391 +0.56(+10.55%)
Sep 15, 2020 5.050 5.330 4.987 5.310 433,097 +0.31(+6.20%)
Sep 14, 2020 4.930 5.010 4.910 5.000 252,471 +0.08(+1.63%)
Sep 11, 2020 5.130 5.140 4.870 4.920 221,300 -0.18(-3.53%)
Sep 10, 2020 5.140 5.370 5.080 5.100 496,128 -0.01(-0.20%)
Sep 09, 2020 5.100 5.180 4.985 5.110 358,116 +0.12(+2.40%)
Sep 08, 2020 5.010 5.150 4.790 4.990 394,575 -0.15(-3.01%)
Sep 04, 2020 5.270 5.304 4.870 5.145 360,700 -0.11(-2.00%)
Sep 03, 2020 5.720 5.720 5.190 5.250 445,298 -0.55(-9.48%)
Sep 02, 2020 6.030 6.030 5.610 5.800 467,137 -0.25(-4.13%)
Sep 01, 2020 5.700 6.200 5.690 6.050 1,139,629 +0.41(+7.27%)
Aug 31, 2020 5.700 5.700 5.432 5.640 544,006 +0.07(+1.26%)
Aug 28, 2020 5.620 5.750 5.480 5.570 232,200 -0.03(-0.54%)
Aug 27, 2020 5.860 5.870 5.470 5.600 448,056 -0.15(-2.61%)
Aug 26, 2020 5.970 6.050 5.590 5.750 1,376,660 -0.17(-2.87%)
Aug 25, 2020 5.000 5.990 5.000 5.920 3,352,932 +0.97(+19.60%)
Aug 24, 2020 4.520 4.960 4.520 4.950 384,399 +0.42(+9.27%)
Aug 21, 2020 4.930 4.930 4.510 4.530 438,700 -0.41(-8.30%)
Aug 20, 2020 4.960 4.980 4.860 4.940 324,239 -0.09(-1.79%)
Aug 19, 2020 5.000 5.070 4.910 5.030 121,155 +0.00(+0.00%)
Aug 18, 2020 5.130 5.190 4.950 5.030 205,941 -0.05(-0.98%)
Aug 17, 2020 4.910 5.170 4.910 5.080 231,351 +0.16(+3.25%)
Aug 14, 2020 5.040 5.040 4.785 4.920 243,100 -0.10(-1.99%)
Aug 13, 2020 5.020 5.100 4.910 5.020 288,730 -0.02(-0.40%)
Aug 12, 2020 5.030 5.060 4.950 5.040 222,691 +0.09(+1.82%)
Aug 11, 2020 4.950 5.070 4.865 4.950 268,631 +0.06(+1.23%)
Aug 10, 2020 5.050 5.050 4.850 4.890 176,908 -0.11(-2.20%)
Aug 07, 2020 5.070 5.140 4.955 5.000 246,400 -0.08(-1.57%)
Aug 06, 2020 4.920 5.140 4.760 5.080 536,134 +0.16(+3.25%)
Aug 05, 2020 5.000 5.000 4.820 4.920 440,153 -0.04(-0.81%)
Aug 04, 2020 4.860 4.990 4.790 4.960 236,693 +0.10(+2.06%)
Aug 03, 2020 4.810 4.890 4.730 4.860 237,745 +0.07(+1.46%)
Jul 31, 2020 4.700 4.850 4.660 4.790 417,800 +0.10(+2.13%)
Jul 30, 2020 4.650 4.830 4.650 4.690 264,322 +0.02(+0.32%)
Jul 29, 2020 4.660 4.710 4.530 4.675 724,012 +0.08(+1.85%)
Jul 28, 2020 4.800 4.850 4.540 4.590 410,427 -0.27(-5.56%)
Jul 27, 2020 4.750 4.980 4.740 4.860 259,063 +0.10(+2.10%)
Jul 24, 2020 5.230 5.270 4.750 4.760 446,600 -0.52(-9.85%)
Jul 23, 2020 5.500 5.540 5.130 5.280 641,445 +0.04(+0.76%)
Jul 22, 2020 5.400 5.430 5.120 5.240 352,277 -0.13(-2.42%)
Jul 21, 2020 5.050 5.440 5.040 5.370 757,631 +0.34(+6.76%)
Jul 20, 2020 4.820 5.050 4.770 5.030 299,687 +0.20(+4.14%)
Jul 17, 2020 4.690 4.890 4.690 4.830 121,300 +0.10(+2.11%)
Jul 16, 2020 4.730 4.770 4.660 4.730 213,495 -0.07(-1.46%)
Jul 15, 2020 4.950 4.980 4.690 4.800 278,195 -0.11(-2.14%)
Jul 14, 2020 4.700 4.910 4.610 4.905 198,337 +0.16(+3.26%)
Jul 13, 2020 4.750 4.850 4.630 4.750 260,857 -0.01(-0.21%)
Jul 10, 2020 4.800 4.870 4.660 4.760 185,400 -0.02(-0.42%)
Jul 09, 2020 4.600 4.800 4.580 4.780 301,278 +0.19(+4.14%)
Jul 08, 2020 4.440 4.620 4.440 4.590 152,318 +0.14(+3.15%)
Jul 07, 2020 4.640 4.640 4.420 4.450 202,425 -0.22(-4.71%)
Jul 06, 2020 4.600 4.710 4.590 4.670 162,193 +0.11(+2.41%)
Jul 02, 2020 4.610 4.700 4.485 4.560 176,100 +0.04(+0.88%)
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.