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 (%)
Mar 31, 2022 7.230 7.230 6.975 7.020 122,072 -0.22(-3.04%)
Mar 30, 2022 7.430 7.500 7.190 7.240 109,820 -0.22(-2.95%)
Mar 29, 2022 7.390 7.510 7.320 7.460 197,929 +0.15(+2.05%)
Mar 28, 2022 7.250 7.310 6.960 7.310 94,057 +0.09(+1.25%)
Mar 25, 2022 7.320 7.350 7.210 7.220 86,853 -0.12(-1.63%)
Mar 24, 2022 7.200 7.350 7.050 7.340 75,727 +0.14(+1.94%)
Mar 23, 2022 7.100 7.450 7.000 7.200 102,100 -0.14(-1.91%)
Mar 22, 2022 7.180 7.370 7.170 7.340 81,014 +0.19(+2.66%)
Mar 21, 2022 7.190 7.254 7.030 7.150 98,146 -0.10(-1.38%)
Mar 18, 2022 7.070 7.320 6.980 7.250 230,001 +0.15(+2.11%)
Mar 17, 2022 7.020 7.190 6.930 7.100 103,932 +0.04(+0.57%)
Mar 16, 2022 6.670 7.080 6.600 7.060 169,120 +0.55(+8.45%)
Mar 15, 2022 6.380 6.520 6.200 6.510 216,582 +0.13(+2.04%)
Mar 14, 2022 6.840 6.840 6.330 6.380 153,497 -0.46(-6.73%)
Mar 11, 2022 7.320 7.340 6.820 6.840 148,237 -0.44(-6.04%)
Mar 10, 2022 7.210 7.300 7.050 7.280 102,353 -0.01(-0.14%)
Mar 09, 2022 7.150 7.330 7.130 7.290 145,172 +0.37(+5.35%)
Mar 08, 2022 6.790 7.200 6.700 6.920 159,858 +0.17(+2.52%)
Mar 07, 2022 7.000 7.139 6.740 6.750 131,900 -0.22(-3.16%)
Mar 04, 2022 7.100 7.250 6.800 6.970 199,120 -0.28(-3.86%)
Mar 03, 2022 7.440 7.572 7.160 7.250 96,035 -0.26(-3.46%)
Mar 02, 2022 7.260 7.550 7.245 7.510 111,968 +0.34(+4.74%)
Mar 01, 2022 7.450 7.560 7.070 7.170 161,973 -0.28(-3.76%)
Feb 28, 2022 7.250 7.610 7.250 7.450 152,906 +0.11(+1.50%)
Feb 25, 2022 7.300 7.350 7.130 7.340 178,307 +0.09(+1.24%)
Feb 24, 2022 6.510 7.280 6.390 7.250 250,960 +0.38(+5.53%)
Feb 23, 2022 7.320 7.370 6.820 6.870 156,431 -0.35(-4.85%)
Feb 22, 2022 7.240 7.420 7.200 7.220 184,599 -0.23(-3.09%)
Feb 18, 2022 7.450 0 -0.16(-2.10%)
Feb 17, 2022 7.900 7.945 7.360 7.610 293,209 -0.32(-4.04%)
Feb 16, 2022 7.760 7.970 7.520 7.930 138,889 +0.10(+1.28%)
Feb 15, 2022 7.410 7.950 7.400 7.830 167,589 +0.55(+7.55%)
Feb 14, 2022 7.280 7.490 7.200 7.280 91,343 -0.03(-0.41%)
Feb 11, 2022 7.610 7.690 7.170 7.310 153,811 -0.29(-3.82%)
Feb 10, 2022 7.520 7.920 7.520 7.600 193,661 -0.12(-1.55%)
Feb 09, 2022 7.620 7.780 7.520 7.720 161,973 +0.20(+2.66%)
Feb 08, 2022 7.320 7.530 7.320 7.520 118,804 +0.16(+2.17%)
Feb 07, 2022 7.090 7.530 7.090 7.360 229,464 +0.31(+4.40%)
Feb 04, 2022 7.100 7.140 6.930 7.050 131,500 -0.05(-0.70%)
Feb 03, 2022 7.190 7.080 7.100 224,350 -0.29(-3.92%)
Feb 02, 2022 7.600 7.600 7.310 7.390 165,722 -0.08(-1.07%)
Feb 01, 2022 7.480 7.696 7.360 7.470 193,886 -0.02(-0.27%)
Jan 31, 2022 7.080 7.500 7.490 184,467 +0.43(+6.09%)
Jan 28, 2022 6.710 7.070 6.470 7.060 302,019 +0.30(+4.44%)
Jan 27, 2022 7.220 7.250 6.740 6.760 244,141 -0.35(-4.92%)
Jan 26, 2022 7.350 7.515 7.050 7.110 164,481 -0.09(-1.25%)
Jan 25, 2022 7.260 7.310 7.090 7.200 211,099 -0.25(-3.36%)
Jan 24, 2022 7.350 7.470 6.930 7.450 280,823 -0.09(-1.19%)
Jan 21, 2022 7.550 7.920 7.460 7.540 194,928 -0.13(-1.69%)
Jan 20, 2022 7.860 8.140 7.660 7.670 176,838 -0.14(-1.79%)
Jan 19, 2022 8.190 8.270 7.806 7.810 163,844 -0.32(-3.94%)
Jan 18, 2022 8.370 8.450 8.080 8.130 171,928 -0.41(-4.80%)
Jan 14, 2022 8.540 0 +0.09(+1.07%)
Jan 13, 2022 9.020 9.110 8.430 8.450 274,614 -0.44(-4.95%)
Jan 12, 2022 8.960 9.140 8.730 8.890 206,181 +0.05(+0.57%)
Jan 11, 2022 8.850 9.040 8.720 8.840 203,653 -0.03(-0.34%)
Jan 10, 2022 8.460 8.890 8.130 8.870 408,851 +0.46(+5.47%)
Jan 07, 2022 8.630 8.675 8.350 8.410 165,227 -0.19(-2.21%)
Jan 06, 2022 8.720 9.090 8.510 8.600 163,600 -0.07(-0.81%)
Jan 05, 2022 9.130 9.300 8.630 8.670 187,327 -0.48(-5.25%)
Jan 04, 2022 9.130 9.240 8.800 9.150 373,760 +0.10(+1.10%)
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.