Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axt Inc (NQ: AXTI )

2.900 -0.110 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2021 8.160 8.400 7.913 8.220 222,390 -0.05(-0.60%)
Nov 29, 2021 8.370 8.490 8.212 8.270 129,595 +0.12(+1.47%)
Nov 26, 2021 8.380 8.490 8.040 8.150 225,309 -0.53(-6.11%)
Nov 24, 2021 8.550 8.750 8.400 8.680 131,473 -0.01(-0.12%)
Nov 23, 2021 8.620 8.880 8.490 8.690 160,467 +0.02(+0.23%)
Nov 22, 2021 8.900 9.150 8.670 8.670 265,184 -0.14(-1.59%)
Nov 19, 2021 8.690 8.900 8.690 8.810 131,526 +0.05(+0.57%)
Nov 18, 2021 8.890 8.770 8.700 8.760 392,547 -0.03(-0.34%)
Nov 17, 2021 9.020 9.050 8.720 8.790 179,778 -0.20(-2.22%)
Nov 16, 2021 9.080 9.140 8.960 8.990 204,380 -0.18(-1.96%)
Nov 15, 2021 9.230 9.330 9.000 9.170 232,308 +0.06(+0.66%)
Nov 12, 2021 9.080 9.176 9.010 9.110 155,296 +0.07(+0.77%)
Nov 11, 2021 8.810 9.130 8.800 9.040 173,225 +0.31(+3.55%)
Nov 10, 2021 8.960 8.730 245,405 -0.40(-4.38%)
Nov 09, 2021 9.340 9.400 8.900 9.130 197,774 -0.19(-2.04%)
Nov 08, 2021 9.300 9.449 9.250 9.320 183,699 +0.10(+1.08%)
Nov 05, 2021 9.270 9.600 9.070 9.220 310,106 +0.05(+0.55%)
Nov 04, 2021 8.920 9.300 8.870 9.170 532,522 +0.42(+4.80%)
Nov 03, 2021 8.490 8.815 8.400 8.750 174,344 +0.20(+2.34%)
Nov 02, 2021 8.430 8.630 8.320 8.550 186,069 +0.04(+0.47%)
Nov 01, 2021 8.170 8.700 8.170 8.510 275,854 +0.34(+4.16%)
Oct 29, 2021 7.830 8.250 7.670 8.170 498,108 +0.29(+3.68%)
Oct 28, 2021 8.014 8.080 7.030 7.880 1,111,837 -0.70(-8.16%)
Oct 27, 2021 8.500 8.860 8.530 8.580 210,002 +0.03(+0.35%)
Oct 26, 2021 8.800 8.550 213,179 -0.13(-1.50%)
Oct 25, 2021 8.530 8.791 8.530 8.680 249,215 +0.14(+1.64%)
Oct 22, 2021 8.600 8.713 8.460 8.540 202,246 -0.12(-1.39%)
Oct 21, 2021 8.490 8.750 8.440 8.660 215,877 +0.09(+1.05%)
Oct 20, 2021 8.430 8.660 8.380 8.570 129,255 +0.07(+0.82%)
Oct 19, 2021 8.450 8.540 8.280 8.500 105,792 +0.12(+1.43%)
Oct 18, 2021 8.055 8.440 8.002 8.380 252,888 +0.21(+2.57%)
Oct 15, 2021 8.390 8.390 8.170 8.170 207,298 -0.08(-0.97%)
Oct 14, 2021 8.290 8.340 8.150 8.250 167,787 +0.13(+1.60%)
Oct 13, 2021 8.090 8.280 8.050 8.120 146,681 +0.07(+0.87%)
Oct 12, 2021 8.040 8.120 7.930 8.050 118,210 +0.05(+0.63%)
Oct 11, 2021 8.030 8.183 7.980 8.000 199,148 -0.06(-0.74%)
Oct 08, 2021 8.080 8.150 8.010 8.060 138,279 +0.03(+0.37%)
Oct 07, 2021 7.990 8.240 7.975 8.030 148,823 +0.17(+2.16%)
Oct 06, 2021 7.770 7.990 7.770 7.860 165,071 -0.05(-0.63%)
Oct 05, 2021 7.980 8.120 7.820 7.910 402,910 -0.02(-0.25%)
Oct 04, 2021 8.220 8.300 7.810 7.930 373,042 -0.35(-4.23%)
Oct 01, 2021 8.380 8.410 8.070 8.280 209,045 -0.05(-0.60%)
Sep 30, 2021 7.980 8.385 7.920 8.330 656,675 +0.41(+5.18%)
Sep 29, 2021 8.330 8.400 7.890 7.920 395,707 -0.37(-4.46%)
Sep 28, 2021 8.710 8.800 8.120 8.290 719,721 -0.51(-5.80%)
Sep 27, 2021 8.620 9.010 8.620 8.800 481,729 +0.20(+2.33%)
Sep 24, 2021 8.560 8.723 8.550 8.600 297,568 -0.10(-1.15%)
Sep 23, 2021 8.230 8.780 8.180 8.700 737,279 +0.54(+6.62%)
Sep 22, 2021 7.970 8.209 7.910 8.160 396,559 +0.31(+3.95%)
Sep 21, 2021 7.640 8.080 7.550 7.850 1,605,817 +0.35(+4.67%)
Sep 20, 2021 7.680 7.700 7.360 7.500 689,552 -0.42(-5.30%)
Sep 17, 2021 7.530 7.940 7.330 7.920 2,954,135 +0.40(+5.32%)
Sep 16, 2021 7.520 7.610 7.310 7.520 559,658 -0.14(-1.83%)
Sep 15, 2021 7.680 7.760 7.260 7.660 991,616 -0.11(-1.42%)
Sep 14, 2021 7.820 8.237 7.455 7.770 1,384,985 +0.09(+1.17%)
Sep 13, 2021 9.060 9.060 6.530 7.680 5,037,427 -1.55(-16.79%)
Sep 10, 2021 9.270 9.380 9.190 9.230 210,487 +0.06(+0.65%)
Sep 09, 2021 9.170 9.360 9.100 9.170 213,909 -0.07(-0.76%)
Sep 08, 2021 9.600 9.649 9.210 9.240 236,969 -0.41(-4.25%)
Sep 07, 2021 9.870 9.950 9.560 9.650 168,546 -0.16(-1.63%)
Sep 03, 2021 9.720 9.990 9.630 9.810 188,797 +0.09(+0.93%)
Sep 02, 2021 9.390 9.910 9.300 9.720 240,851 +0.42(+4.52%)
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.