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 (%)
Apr 29, 2022 6.300 6.467 5.800 5.900 229,286 -0.05(-0.84%)
Apr 28, 2022 5.810 6.030 5.710 5.950 119,135 +0.19(+3.30%)
Apr 27, 2022 5.680 5.850 5.680 5.760 146,556 -0.01(-0.17%)
Apr 26, 2022 6.040 6.040 5.730 5.770 124,143 -0.34(-5.56%)
Apr 25, 2022 6.100 6.210 6.020 6.110 154,099 +0.00(+0.00%)
Apr 22, 2022 6.090 6.260 6.090 6.110 93,612 -0.02(-0.33%)
Apr 21, 2022 6.350 6.440 6.090 6.130 140,089 -0.18(-2.85%)
Apr 20, 2022 6.450 6.540 6.290 6.310 119,289 -0.14(-2.17%)
Apr 19, 2022 6.390 6.530 6.325 6.450 86,397 +0.06(+0.94%)
Apr 18, 2022 6.290 6.470 6.210 6.390 96,566 +0.05(+0.79%)
Apr 14, 2022 6.500 6.600 6.290 6.340 102,592 -0.12(-1.86%)
Apr 13, 2022 6.460 6.610 6.440 6.460 99,757 +0.03(+0.47%)
Apr 12, 2022 6.370 6.475 6.290 6.430 215,171 +0.19(+3.04%)
Apr 11, 2022 6.250 6.350 6.070 6.240 91,343 -0.09(-1.42%)
Apr 08, 2022 6.500 6.500 6.310 6.330 112,210 -0.18(-2.76%)
Apr 07, 2022 6.620 6.700 6.440 6.510 77,816 -0.09(-1.36%)
Apr 06, 2022 6.730 6.750 6.410 6.600 244,810 -0.18(-2.65%)
Apr 05, 2022 7.040 7.040 6.650 6.780 149,593 -0.26(-3.69%)
Apr 04, 2022 6.890 7.080 6.840 7.040 119,045 +0.14(+2.03%)
Apr 01, 2022 7.020 7.100 6.800 6.900 130,625 -0.12(-1.71%)
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%)
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.