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

Axt Inc (NQ: AXTI )

2.770 -0.170 (-5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 29, 2016 2.670 2.670 2.545 2.570 112,772 -0.14(-5.17%)
Apr 28, 2016 2.670 2.780 2.640 2.710 41,650 +0.01(+0.37%)
Apr 27, 2016 2.700 2.710 2.630 2.700 32,458 +0.02(+0.75%)
Apr 26, 2016 2.660 2.770 2.660 2.680 15,070 +0.01(+0.37%)
Apr 25, 2016 2.750 2.765 2.640 2.670 121,359 +0.10(+3.89%)
Apr 22, 2016 2.560 2.600 2.540 2.570 19,253 +0.02(+0.78%)
Apr 21, 2016 2.640 2.640 2.540 2.550 51,516 -0.06(-2.26%)
Apr 20, 2016 2.650 2.650 2.600 2.609 32,869 -0.02(-0.80%)
Apr 19, 2016 2.630 2.650 2.560 2.630 54,229 +0.08(+3.14%)
Apr 18, 2016 2.560 2.690 2.550 2.550 91,358 +0.03(+1.19%)
Apr 15, 2016 2.549 2.580 2.520 2.520 112,645 -0.03(-1.18%)
Apr 14, 2016 2.523 2.550 2.520 2.550 9,259 +0.03(+1.19%)
Apr 13, 2016 2.530 2.550 2.520 2.520 33,418 +0.00(+0.00%)
Apr 12, 2016 2.540 2.550 2.520 2.520 7,692 -0.03(-1.18%)
Apr 11, 2016 2.520 2.550 2.520 2.550 23,659 +0.00(+0.00%)
Apr 08, 2016 2.550 2.550 2.520 2.550 20,940 +0.00(+0.00%)
Apr 07, 2016 2.540 2.550 2.510 2.550 31,331 +0.05(+2.00%)
Apr 06, 2016 2.520 2.550 2.500 2.500 39,186 -0.02(-0.99%)
Apr 05, 2016 2.550 2.550 2.510 2.525 17,066 -0.02(-0.98%)
Apr 04, 2016 2.550 2.550 2.490 2.550 28,318 +0.00(+0.00%)
Apr 01, 2016 2.530 2.690 2.520 2.550 78,810 +0.08(+3.24%)
Mar 31, 2016 2.550 2.550 2.470 2.470 39,481 -0.10(-3.89%)
Mar 30, 2016 2.600 2.600 2.540 2.570 22,371 -0.03(-1.15%)
Mar 29, 2016 2.550 2.700 2.530 2.600 22,002 +0.03(+1.17%)
Mar 28, 2016 2.450 2.580 2.430 2.570 15,676 +0.12(+4.90%)
Mar 24, 2016 2.480 2.450 2.450 2.450 34,200 -0.03(-1.21%)
Mar 23, 2016 2.500 2.500 2.480 2.480 8,732 -0.02(-0.80%)
Mar 22, 2016 2.530 2.530 2.500 2.500 9,269 -0.04(-1.57%)
Mar 21, 2016 2.550 2.700 2.500 2.540 3,347 -0.03(-1.17%)
Mar 18, 2016 2.585 2.610 2.530 2.570 34,725 -0.04(-1.53%)
Mar 17, 2016 2.850 2.850 2.560 2.610 38,335 -0.06(-2.25%)
Mar 16, 2016 2.580 2.670 2.550 2.670 19,025 +0.06(+2.30%)
Mar 15, 2016 2.650 2.650 2.560 2.610 17,938 -0.04(-1.51%)
Mar 14, 2016 2.660 2.890 2.630 2.650 12,924 -0.04(-1.67%)
Mar 11, 2016 2.680 2.810 2.670 2.695 13,143 -0.02(-0.55%)
Mar 10, 2016 2.850 2.920 2.710 2.710 54,022 -0.09(-3.21%)
Mar 09, 2016 2.710 2.870 2.700 2.800 130,420 +0.14(+5.26%)
Mar 08, 2016 2.610 2.710 2.610 2.660 18,618 -0.01(-0.37%)
Mar 07, 2016 2.530 2.700 2.520 2.670 51,335 +0.10(+3.89%)
Mar 04, 2016 2.680 2.690 2.500 2.570 31,783 -0.03(-1.15%)
Mar 03, 2016 2.600 2.690 2.590 2.600 40,262 +0.00(+0.00%)
Mar 02, 2016 2.690 2.690 2.590 2.600 7,980 -0.08(-2.99%)
Mar 01, 2016 2.490 2.750 2.490 2.680 88,252 +0.17(+6.77%)
Feb 29, 2016 2.510 2.570 2.480 2.510 46,626 -0.05(-1.95%)
Feb 26, 2016 2.620 2.745 2.530 2.560 20,822 -0.06(-2.29%)
Feb 25, 2016 2.750 2.750 2.620 2.620 12,795 -0.11(-4.03%)
Feb 24, 2016 2.660 2.730 2.660 2.730 37,652 +0.07(+2.63%)
Feb 23, 2016 2.660 2.760 2.600 2.660 34,689 -0.05(-1.85%)
Feb 22, 2016 2.571 2.780 2.541 2.710 81,392 +0.12(+4.63%)
Feb 19, 2016 2.660 2.660 2.580 2.590 8,876 -0.06(-2.26%)
Feb 18, 2016 2.640 2.753 2.590 2.650 8,112 -0.02(-0.75%)
Feb 17, 2016 2.680 2.755 2.600 2.670 6,322 +0.04(+1.52%)
Feb 16, 2016 2.630 2.760 2.625 2.630 7,170 +0.00(+0.00%)
Feb 12, 2016 2.710 2.630 2.630 2.630 6,200 -0.02(-0.75%)
Feb 11, 2016 2.700 2.710 2.620 2.650 5,033 -0.03(-1.12%)
Feb 10, 2016 2.780 2.780 2.670 2.680 14,457 -0.10(-3.60%)
Feb 09, 2016 2.780 2.790 2.710 2.780 184,495 +0.06(+2.21%)
Feb 08, 2016 2.770 2.770 2.525 2.720 44,542 -0.06(-2.16%)
Feb 05, 2016 2.820 2.830 2.745 2.780 28,554 -0.02(-0.71%)
Feb 04, 2016 2.840 2.890 2.770 2.800 95,085 -0.04(-1.40%)
Feb 03, 2016 2.559 2.970 2.550 2.840 241,461 +0.22(+8.39%)
Feb 02, 2016 2.490 2.650 2.480 2.620 77,916 +0.12(+4.80%)
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.