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

Axt Inc (NQ: AXTI )

2.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Sep 01, 2021 9.360 9.410 9.190 9.300 159,028 -0.01(-0.11%)
Aug 31, 2021 9.360 9.390 9.120 9.310 147,642 -0.05(-0.53%)
Aug 30, 2021 9.380 9.420 9.201 9.360 147,545 +0.03(+0.32%)
Aug 27, 2021 9.130 9.430 9.130 9.330 373,087 +0.20(+2.19%)
Aug 26, 2021 9.140 9.280 8.990 9.130 200,293 -0.04(-0.44%)
Aug 25, 2021 9.260 9.490 9.130 9.170 386,083 -0.10(-1.08%)
Aug 24, 2021 9.340 9.340 9.060 9.270 139,244 +0.17(+1.87%)
Aug 23, 2021 8.760 9.120 8.760 9.100 222,602 +0.49(+5.69%)
Aug 20, 2021 8.440 8.675 8.440 8.610 210,784 +0.11(+1.29%)
Aug 19, 2021 8.600 8.700 8.470 8.500 168,250 -0.25(-2.86%)
Aug 18, 2021 8.700 9.030 8.660 8.750 288,926 +0.06(+0.69%)
Aug 17, 2021 9.030 9.030 8.570 8.690 404,346 -0.49(-5.34%)
Aug 16, 2021 9.480 9.500 9.120 9.180 401,450 -0.41(-4.28%)
Aug 13, 2021 9.660 9.780 9.540 9.590 165,712 -0.17(-1.74%)
Aug 12, 2021 10.17 10.17 9.680 9.760 199,637 -0.49(-4.78%)
Aug 11, 2021 10.38 10.44 10.02 10.25 444,468 -0.10(-0.97%)
Aug 10, 2021 9.810 10.40 9.540 10.35 562,719 +0.55(+5.61%)
Aug 09, 2021 9.770 9.910 9.550 9.800 163,894 +0.02(+0.20%)
Aug 06, 2021 9.580 9.870 9.580 9.780 232,328 +0.16(+1.66%)
Aug 05, 2021 9.620 9.770 9.460 9.620 244,416 +0.04(+0.42%)
Aug 04, 2021 9.750 9.910 9.522 9.580 293,645 -0.27(-2.74%)
Aug 03, 2021 10.07 10.13 9.730 9.850 217,567 -0.20(-1.99%)
Aug 02, 2021 10.30 10.50 10.04 10.05 277,766 -0.15(-1.47%)
Jul 30, 2021 10.00 10.47 10.00 10.20 308,899 +0.05(+0.49%)
Jul 29, 2021 10.10 10.37 9.960 10.15 353,883 +0.12(+1.20%)
Jul 28, 2021 9.960 10.47 9.800 10.03 481,887 +0.74(+7.97%)
Jul 27, 2021 9.430 9.690 9.030 9.290 342,640 -0.53(-5.40%)
Jul 26, 2021 9.820 10.07 9.790 9.820 273,402 +0.00(+0.00%)
Jul 23, 2021 9.820 9.850 9.590 9.820 209,393 -0.02(-0.20%)
Jul 22, 2021 10.15 10.31 9.790 9.840 234,641 -0.33(-3.24%)
Jul 21, 2021 9.620 10.22 9.610 10.17 291,956 +0.67(+7.05%)
Jul 20, 2021 9.190 9.660 8.990 9.500 273,802 +0.31(+3.37%)
Jul 19, 2021 9.160 9.330 8.930 9.190 234,886 -0.18(-1.92%)
Jul 16, 2021 9.760 9.845 9.330 9.370 216,242 -0.23(-2.40%)
Jul 15, 2021 9.780 9.920 9.450 9.600 251,134 -0.27(-2.74%)
Jul 14, 2021 10.36 10.42 9.820 9.870 291,688 -0.35(-3.42%)
Jul 13, 2021 10.40 10.49 10.19 10.22 163,141 -0.28(-2.67%)
Jul 12, 2021 10.45 10.54 10.26 10.50 193,116 +0.10(+0.96%)
Jul 09, 2021 10.21 10.47 10.04 10.40 189,811 +0.32(+3.17%)
Jul 08, 2021 9.880 10.20 9.760 10.08 298,066 -0.09(-0.88%)
Jul 07, 2021 10.56 10.68 10.11 10.17 291,184 -0.36(-3.42%)
Jul 06, 2021 10.72 10.73 10.35 10.53 294,097 -0.16(-1.50%)
Jul 02, 2021 10.84 10.87 10.65 10.69 192,768 -0.09(-0.83%)
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.