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 (%)
May 31, 2022 5.780 5.900 5.640 5.850 180,948 +0.06(+1.04%)
May 27, 2022 5.570 5.840 5.515 5.790 141,212 +0.30(+5.46%)
May 26, 2022 5.220 5.580 5.210 5.490 145,158 +0.27(+5.17%)
May 25, 2022 5.110 5.310 5.095 5.220 129,732 +0.08(+1.56%)
May 24, 2022 5.090 5.200 4.970 5.140 165,399 -0.02(-0.39%)
May 23, 2022 5.210 5.300 5.120 5.160 131,813 -0.04(-0.77%)
May 20, 2022 5.380 5.440 5.013 5.200 171,012 -0.05(-0.95%)
May 19, 2022 5.250 5.420 5.220 5.250 204,993 -0.01(-0.19%)
May 18, 2022 5.420 5.560 5.220 5.260 163,276 -0.25(-4.54%)
May 17, 2022 5.430 5.595 5.410 5.510 139,517 +0.19(+3.57%)
May 16, 2022 5.400 5.470 5.300 5.320 145,991 -0.15(-2.74%)
May 13, 2022 5.290 5.620 5.240 5.470 217,029 +0.29(+5.60%)
May 12, 2022 5.210 5.380 5.000 5.180 289,261 -0.13(-2.45%)
May 11, 2022 5.450 5.685 5.270 5.310 164,435 -0.16(-2.93%)
May 10, 2022 5.520 5.540 5.230 5.470 184,746 +0.04(+0.74%)
May 09, 2022 5.630 5.694 5.400 5.430 191,895 -0.30(-5.24%)
May 06, 2022 5.810 5.870 5.650 5.730 90,932 -0.14(-2.39%)
May 05, 2022 6.030 6.030 5.730 5.870 97,160 -0.29(-4.71%)
May 04, 2022 6.090 6.192 5.780 6.160 112,399 +0.12(+1.99%)
May 03, 2022 5.850 6.150 5.780 6.040 151,817 +0.12(+2.03%)
May 02, 2022 5.950 6.110 5.810 5.920 207,963 +0.02(+0.34%)
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%)
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.