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 (%)
Jan 31, 2024 2.460 2.530 2.420 2.460 119,675 -0.01(-0.40%)
Jan 30, 2024 2.620 2.620 2.460 2.470 70,314 -0.14(-5.36%)
Jan 29, 2024 2.550 2.615 2.530 2.610 65,213 +0.03(+1.36%)
Jan 26, 2024 2.670 2.700 2.540 2.575 108,844 -0.09(-3.56%)
Jan 25, 2024 2.830 2.875 2.670 2.670 84,448 -0.13(-4.64%)
Jan 24, 2024 2.880 2.880 2.750 2.800 136,226 -0.04(-1.41%)
Jan 23, 2024 2.830 2.933 2.810 2.840 150,739 +0.03(+1.07%)
Jan 22, 2024 2.650 2.840 2.650 2.810 289,153 +0.16(+6.04%)
Jan 19, 2024 2.600 2.655 2.571 2.650 47,509 +0.05(+1.92%)
Jan 18, 2024 2.610 2.670 2.455 2.600 158,209 +0.04(+1.56%)
Jan 17, 2024 2.700 2.700 2.500 2.560 191,202 -0.16(-5.88%)
Jan 16, 2024 2.610 2.750 2.600 2.720 186,025 +0.09(+3.42%)
Jan 12, 2024 2.620 2.635 2.580 2.630 97,457 +0.02(+0.77%)
Jan 11, 2024 2.580 2.620 2.540 2.610 127,737 +0.01(+0.38%)
Jan 10, 2024 2.580 2.610 2.550 2.600 143,648 +0.02(+0.78%)
Jan 09, 2024 2.510 2.600 2.510 2.580 138,144 +0.03(+1.18%)
Jan 08, 2024 2.490 2.570 2.450 2.550 138,224 +0.05(+2.00%)
Jan 05, 2024 2.450 2.515 2.430 2.500 108,047 +0.05(+2.04%)
Jan 04, 2024 2.440 2.470 2.420 2.450 131,150 -0.02(-0.81%)
Jan 03, 2024 2.460 2.490 2.360 2.470 142,240 +0.00(+0.00%)
Jan 02, 2024 2.400 2.520 2.380 2.470 101,847 +0.07(+2.92%)
Dec 29, 2023 2.320 2.405 2.280 2.400 295,143 +0.05(+2.13%)
Dec 28, 2023 2.410 2.440 2.310 2.350 238,721 -0.05(-2.08%)
Dec 27, 2023 2.480 2.530 2.400 2.400 235,759 -0.08(-3.23%)
Dec 26, 2023 2.460 2.531 2.450 2.480 164,092 +0.00(+0.00%)
Dec 22, 2023 2.440 2.485 2.430 2.480 111,456 +0.03(+1.22%)
Dec 21, 2023 2.340 2.450 2.310 2.450 118,973 +0.13(+5.60%)
Dec 20, 2023 2.510 2.550 2.310 2.320 197,766 -0.16(-6.45%)
Dec 19, 2023 2.560 2.561 2.470 2.480 88,912 -0.08(-3.13%)
Dec 18, 2023 2.700 2.700 2.540 2.560 189,079 -0.14(-5.19%)
Dec 15, 2023 2.690 2.750 2.630 2.700 224,374 +0.05(+1.89%)
Dec 14, 2023 2.360 2.680 2.360 2.650 267,730 +0.37(+16.23%)
Dec 13, 2023 2.300 2.320 2.200 2.280 155,792 -0.02(-0.87%)
Dec 12, 2023 2.470 2.520 2.300 2.300 176,967 -0.14(-5.74%)
Dec 11, 2023 2.320 2.690 2.302 2.440 428,458 +0.11(+4.72%)
Dec 08, 2023 2.060 2.340 2.060 2.330 307,889 +0.28(+13.66%)
Dec 07, 2023 2.010 2.120 1.987 2.050 141,170 +0.04(+1.99%)
Dec 06, 2023 2.020 2.060 1.995 2.010 159,096 +0.00(+0.00%)
Dec 05, 2023 2.040 2.080 2.010 2.010 182,467 -0.02(-0.99%)
Dec 04, 2023 2.010 2.050 1.980 2.030 215,620 +0.01(+0.50%)
Dec 01, 2023 2.000 2.030 1.970 2.020 160,444 +0.03(+1.51%)
Nov 30, 2023 2.070 2.110 1.980 1.990 187,570 -0.08(-3.86%)
Nov 29, 2023 2.100 2.181 2.070 2.070 141,844 -0.01(-0.48%)
Nov 28, 2023 2.000 2.090 1.970 2.080 188,067 +0.10(+5.05%)
Nov 27, 2023 1.960 2.060 1.950 1.980 461,744 -0.01(-0.50%)
Nov 24, 2023 2.000 2.009 1.980 1.990 14,937 +0.01(+0.51%)
Nov 22, 2023 1.980 2.020 1.935 1.980 81,669 -0.01(-0.50%)
Nov 21, 2023 2.050 2.060 1.980 1.990 80,590 -0.06(-2.93%)
Nov 20, 2023 2.030 2.050 2.020 2.050 79,744 +0.01(+0.49%)
Nov 17, 2023 2.020 2.050 1.980 2.040 79,079 +0.01(+0.49%)
Nov 16, 2023 2.140 2.150 2.020 2.030 140,531 -0.10(-4.69%)
Nov 15, 2023 2.140 2.200 2.105 2.130 137,937 +0.03(+1.43%)
Nov 14, 2023 2.070 2.150 2.070 2.100 106,833 +0.09(+4.48%)
Nov 13, 2023 1.980 2.020 1.970 2.010 83,662 +0.03(+1.52%)
Nov 10, 2023 2.080 2.090 1.950 1.980 109,504 -0.09(-4.35%)
Nov 09, 2023 2.090 2.145 2.050 2.070 303,275 -0.03(-1.43%)
Nov 08, 2023 2.200 2.200 2.100 2.100 275,356 -0.07(-3.23%)
Nov 07, 2023 2.270 2.275 2.150 2.170 88,744 -0.13(-5.65%)
Nov 06, 2023 2.230 2.310 2.230 2.300 98,514 +0.05(+2.22%)
Nov 03, 2023 2.010 2.281 2.010 2.250 258,786 +0.20(+9.76%)
Nov 02, 2023 1.890 2.100 1.890 2.050 327,578 +0.12(+6.22%)
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.