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

Axt Inc (NQ: AXTI )

3.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2019 5.620 5.770 5.520 5.700 576,002 +0.09(+1.60%)
Apr 29, 2019 5.600 5.780 5.460 5.610 376,651 +0.06(+1.08%)
Apr 26, 2019 5.500 6.140 5.500 5.550 1,402,400 +0.12(+2.21%)
Apr 25, 2019 5.150 5.930 5.130 5.430 2,162,761 +0.69(+14.56%)
Apr 24, 2019 4.690 4.860 4.640 4.740 259,320 +0.08(+1.72%)
Apr 23, 2019 4.390 4.700 4.300 4.660 361,855 +0.25(+5.67%)
Apr 22, 2019 4.700 4.700 4.360 4.410 380,700 -0.34(-7.16%)
Apr 18, 2019 4.890 4.900 4.720 4.750 238,800 -0.16(-3.26%)
Apr 17, 2019 4.980 5.130 4.910 4.910 195,023 -0.01(-0.20%)
Apr 16, 2019 4.840 4.980 4.810 4.920 170,435 +0.09(+1.86%)
Apr 15, 2019 4.780 4.880 4.740 4.830 220,061 +0.05(+1.05%)
Apr 12, 2019 4.830 4.840 4.715 4.780 78,500 -0.02(-0.42%)
Apr 11, 2019 4.850 4.990 4.760 4.800 181,717 -0.05(-1.03%)
Apr 10, 2019 4.790 4.870 4.780 4.850 479,216 +0.07(+1.46%)
Apr 09, 2019 4.810 4.820 4.670 4.780 427,267 -0.04(-0.83%)
Apr 08, 2019 4.950 4.960 4.800 4.820 123,463 -0.16(-3.21%)
Apr 05, 2019 4.920 5.140 4.900 4.980 434,300 +0.09(+1.84%)
Apr 04, 2019 4.920 4.990 4.810 4.890 139,315 -0.03(-0.61%)
Apr 03, 2019 5.000 5.132 4.850 4.920 574,717 -0.02(-0.40%)
Apr 02, 2019 4.790 4.990 4.740 4.940 386,956 +0.19(+4.00%)
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.