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

Axt Inc (NQ: AXTI )

2.950 +0.040 (+1.37%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 18, 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 28, 2021 10.48 10.57 10.12 10.18 409,757 -0.22(-2.12%)
May 27, 2021 10.10 10.48 10.06 10.40 228,862 +0.33(+3.28%)
May 26, 2021 9.890 10.15 9.806 10.07 226,759 +0.19(+1.92%)
May 25, 2021 10.11 10.30 9.850 9.880 323,431 -0.20(-1.98%)
May 24, 2021 10.01 10.22 9.880 10.08 251,277 +0.13(+1.31%)
May 21, 2021 10.06 10.16 9.770 9.950 241,371 -0.01(-0.10%)
May 20, 2021 9.850 9.990 9.680 9.960 307,743 +0.26(+2.68%)
May 19, 2021 9.300 9.720 9.050 9.700 370,134 +0.28(+2.97%)
May 18, 2021 9.950 10.20 9.370 9.420 775,266 -0.10(-1.05%)
May 17, 2021 9.700 9.710 9.130 9.520 760,342 +0.57(+6.37%)
May 14, 2021 8.850 9.099 8.810 8.950 254,349 +0.23(+2.64%)
May 13, 2021 8.920 9.170 8.451 8.720 358,620 +0.01(+0.11%)
May 12, 2021 9.150 9.320 8.680 8.710 481,219 -0.66(-7.04%)
May 11, 2021 8.670 9.410 8.470 9.370 455,726 +0.39(+4.34%)
May 10, 2021 9.560 9.670 8.960 8.980 495,756 -0.68(-7.04%)
May 07, 2021 9.590 9.830 9.340 9.660 345,214 +0.15(+1.58%)
May 06, 2021 9.570 9.650 9.200 9.510 486,716 -0.09(-0.94%)
May 05, 2021 9.660 9.948 9.400 9.600 508,005 +0.03(+0.31%)
May 04, 2021 9.660 9.700 9.220 9.570 618,065 -0.30(-3.04%)
May 03, 2021 9.990 10.05 9.720 9.870 411,279 +0.01(+0.10%)
Apr 30, 2021 10.25 10.53 9.830 9.860 701,300 -0.69(-6.54%)
Apr 29, 2021 11.86 11.86 10.38 10.55 906,916 -0.87(-7.62%)
Apr 28, 2021 11.45 11.74 11.26 11.42 332,892 -0.08(-0.70%)
Apr 27, 2021 11.61 11.63 11.21 11.50 266,949 +0.02(+0.17%)
Apr 26, 2021 11.14 11.70 11.10 11.48 378,433 +0.40(+3.61%)
Apr 23, 2021 10.64 11.14 10.63 11.08 276,100 +0.51(+4.82%)
Apr 22, 2021 10.63 10.93 10.44 10.57 298,422 -0.01(-0.09%)
Apr 21, 2021 10.02 10.65 9.780 10.58 498,297 +0.46(+4.55%)
Apr 20, 2021 10.63 10.85 10.01 10.12 597,087 -0.62(-5.77%)
Apr 19, 2021 10.85 11.10 10.53 10.74 322,764 -0.20(-1.78%)
Apr 16, 2021 11.29 11.30 10.90 10.94 225,800 -0.34(-3.06%)
Apr 15, 2021 11.48 11.48 11.01 11.28 238,283 +0.03(+0.27%)
Apr 14, 2021 11.16 11.56 11.05 11.25 334,931 +0.14(+1.26%)
Apr 13, 2021 11.21 11.34 10.73 11.11 392,903 -0.07(-0.63%)
Apr 12, 2021 12.34 12.38 11.02 11.18 698,457 -1.23(-9.91%)
Apr 09, 2021 12.30 12.46 11.91 12.41 469,000 +0.06(+0.49%)
Apr 08, 2021 11.65 12.36 11.65 12.35 258,671 +0.70(+6.01%)
Apr 07, 2021 12.19 12.20 11.65 11.65 374,475 -0.51(-4.19%)
Apr 06, 2021 12.47 12.47 12.02 12.16 252,369 -0.16(-1.30%)
Apr 05, 2021 12.53 12.56 12.07 12.32 302,552 +0.01(+0.08%)
Apr 01, 2021 11.97 12.45 11.75 12.31 341,800 +0.65(+5.57%)
Mar 31, 2021 11.28 11.77 11.24 11.66 577,598 +0.59(+5.33%)
Mar 30, 2021 10.58 11.19 10.41 11.07 390,861 +0.35(+3.26%)
Mar 29, 2021 11.32 11.60 10.61 10.72 476,380 -0.64(-5.63%)
Mar 26, 2021 11.37 11.46 10.83 11.36 332,200 +0.13(+1.16%)
Mar 25, 2021 10.92 11.35 10.64 11.23 457,639 +0.01(+0.09%)
Mar 24, 2021 12.11 12.58 11.19 11.22 582,695 -0.72(-6.03%)
Mar 23, 2021 13.04 13.05 11.84 11.94 525,786 -1.19(-9.06%)
Mar 22, 2021 13.48 13.62 12.94 13.13 355,996 +0.02(+0.15%)
Mar 19, 2021 12.60 13.20 12.34 13.11 911,900 +0.42(+3.31%)
Mar 18, 2021 13.38 13.51 12.61 12.69 468,878 -0.89(-6.55%)
Mar 17, 2021 13.36 13.75 12.80 13.58 518,180 +0.03(+0.22%)
Mar 16, 2021 14.11 14.11 13.26 13.55 545,115 -0.46(-3.28%)
Mar 15, 2021 13.87 14.09 12.85 14.01 1,103,586 +0.14(+1.01%)
Mar 12, 2021 12.69 13.90 12.21 13.87 974,200 +1.12(+8.83%)
Mar 11, 2021 11.88 12.77 11.80 12.74 745,778 +1.34(+11.80%)
Mar 10, 2021 11.95 12.29 11.31 11.40 688,358 -0.08(-0.70%)
Mar 09, 2021 10.93 11.67 10.85 11.48 571,410 +0.80(+7.49%)
Mar 08, 2021 11.46 11.47 10.56 10.68 544,539 -0.61(-5.40%)
Mar 05, 2021 11.80 11.85 10.11 11.29 877,400 -0.28(-2.42%)
Mar 04, 2021 12.62 12.78 11.16 11.57 828,780 -1.20(-9.40%)
Mar 03, 2021 13.19 13.60 12.65 12.77 461,974 -0.33(-2.52%)
Mar 02, 2021 13.86 13.97 13.10 13.10 404,385 -0.68(-4.93%)
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.