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

Axt Inc (NQ: AXTI )

2.575 -0.185 (-6.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jun 30, 2020 4.520 4.820 4.520 4.760 204,700 +0.20(+4.39%)
Jun 29, 2020 4.420 4.730 4.370 4.560 262,812 +0.18(+4.11%)
Jun 26, 2020 4.500 4.590 4.370 4.380 383,200 -0.22(-4.78%)
Jun 25, 2020 4.430 4.610 4.300 4.600 208,088 +0.13(+2.91%)
Jun 24, 2020 4.600 4.610 4.390 4.470 350,532 -0.15(-3.25%)
Jun 23, 2020 4.770 4.830 4.600 4.620 295,389 -0.14(-2.94%)
Jun 22, 2020 4.760 4.840 4.705 4.760 241,755 -0.03(-0.63%)
Jun 19, 2020 4.770 4.948 4.750 4.790 312,300 +0.09(+1.91%)
Jun 18, 2020 4.750 4.860 4.700 4.700 218,599 -0.10(-2.19%)
Jun 17, 2020 5.040 5.100 4.790 4.805 297,960 -0.24(-4.66%)
Jun 16, 2020 4.980 5.140 4.900 5.040 240,011 +0.14(+2.86%)
Jun 15, 2020 4.720 4.935 4.650 4.900 201,840 +0.03(+0.62%)
Jun 12, 2020 4.770 5.017 4.750 4.870 268,400 +0.16(+3.40%)
Jun 11, 2020 5.030 5.060 4.610 4.710 579,735 -0.54(-10.29%)
Jun 10, 2020 5.400 5.430 5.170 5.250 220,066 -0.17(-3.14%)
Jun 09, 2020 5.540 5.580 5.400 5.420 428,618 -0.19(-3.39%)
Jun 08, 2020 5.500 5.730 5.360 5.610 302,600 +0.09(+1.63%)
Jun 05, 2020 5.480 5.700 5.440 5.520 252,200 +0.15(+2.79%)
Jun 04, 2020 5.790 5.790 5.250 5.370 405,766 -0.47(-8.05%)
Jun 03, 2020 5.380 5.990 5.310 5.840 787,636 +0.52(+9.77%)
Jun 02, 2020 5.330 5.410 5.230 5.320 175,504 +0.11(+2.11%)
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.