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

Axt Inc (NQ: AXTI )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2014 2.120 2.180 2.110 2.160 55,819 -0.01(-0.46%)
Apr 29, 2014 2.160 2.180 2.150 2.170 16,249 +0.01(+0.46%)
Apr 28, 2014 2.181 2.181 2.130 2.160 77,476 -0.03(-1.37%)
Apr 25, 2014 2.220 2.220 2.180 2.190 15,288 -0.03(-1.35%)
Apr 24, 2014 2.220 2.220 2.180 2.220 23,782 +0.01(+0.45%)
Apr 23, 2014 2.240 2.240 2.190 2.210 10,281 -0.01(-0.45%)
Apr 22, 2014 2.160 2.250 2.150 2.220 36,520 +0.06(+2.78%)
Apr 21, 2014 2.220 2.220 2.150 2.160 127,537 -0.11(-4.85%)
Apr 17, 2014 2.260 2.270 2.270 2.270 82,700 +0.00(+0.00%)
Apr 16, 2014 2.218 2.290 2.210 2.270 34,724 +0.02(+0.89%)
Apr 15, 2014 2.231 2.250 2.208 2.250 21,013 -0.02(-0.88%)
Apr 14, 2014 2.280 2.310 2.250 2.270 32,134 -0.01(-0.44%)
Apr 11, 2014 2.290 2.310 2.259 2.280 8,818 -0.01(-0.44%)
Apr 10, 2014 2.260 2.300 2.210 2.290 50,368 -0.01(-0.43%)
Apr 09, 2014 2.300 2.320 2.270 2.300 19,591 +0.00(+0.00%)
Apr 08, 2014 2.237 2.310 2.237 2.300 45,313 +0.02(+0.88%)
Apr 07, 2014 2.220 2.280 2.220 2.280 33,743 +0.04(+1.79%)
Apr 04, 2014 2.270 2.270 2.210 2.240 40,459 -0.03(-1.32%)
Apr 03, 2014 2.210 2.270 2.210 2.270 20,666 +0.03(+1.34%)
Apr 02, 2014 2.260 2.260 2.160 2.240 38,242 +0.02(+0.90%)
Apr 01, 2014 2.200 2.220 2.150 2.220 83,297 +0.02(+0.91%)
Mar 31, 2014 2.201 2.240 2.200 2.200 23,502 +0.00(+0.00%)
Mar 28, 2014 2.210 2.250 2.200 2.200 30,078 -0.01(-0.45%)
Mar 27, 2014 2.220 2.270 2.210 2.210 40,633 -0.04(-1.78%)
Mar 26, 2014 2.240 2.280 2.220 2.250 58,874 -0.02(-0.88%)
Mar 25, 2014 2.260 2.290 2.250 2.270 44,275 -0.01(-0.44%)
Mar 24, 2014 2.290 2.310 2.260 2.280 64,515 +0.03(+1.33%)
Mar 21, 2014 2.310 2.320 2.250 2.250 185,604 -0.03(-1.32%)
Mar 20, 2014 2.300 2.330 2.280 2.280 27,878 +0.00(+0.00%)
Mar 19, 2014 2.290 2.330 2.270 2.280 45,819 -0.03(-1.30%)
Mar 18, 2014 2.270 2.340 2.270 2.310 22,667 +0.04(+1.76%)
Mar 17, 2014 2.270 2.310 2.270 2.270 30,839 +0.00(+0.00%)
Mar 14, 2014 2.290 2.310 2.270 2.270 11,950 -0.01(-0.44%)
Mar 13, 2014 2.340 2.350 2.270 2.280 34,991 -0.07(-2.98%)
Mar 12, 2014 2.300 2.370 2.270 2.350 67,064 +0.02(+0.86%)
Mar 11, 2014 2.369 2.370 2.300 2.330 38,574 -0.02(-0.64%)
Mar 10, 2014 2.270 2.350 2.260 2.345 107,218 +0.09(+3.76%)
Mar 07, 2014 2.260 2.290 2.250 2.260 59,669 -0.01(-0.44%)
Mar 06, 2014 2.300 2.300 2.260 2.270 52,113 -0.02(-0.87%)
Mar 05, 2014 2.280 2.300 2.265 2.290 78,127 -0.01(-0.43%)
Mar 04, 2014 2.360 2.370 2.300 2.300 54,876 -0.01(-0.43%)
Mar 03, 2014 2.260 2.330 2.250 2.310 206,262 +0.02(+0.87%)
Feb 28, 2014 2.345 2.345 2.280 2.290 111,041 -0.05(-2.14%)
Feb 27, 2014 2.350 2.390 2.330 2.340 83,928 -0.03(-1.27%)
Feb 26, 2014 2.350 2.410 2.350 2.370 97,912 +0.02(+0.85%)
Feb 25, 2014 2.370 2.415 2.350 2.350 72,567 -0.04(-1.67%)
Feb 24, 2014 2.363 2.400 2.360 2.390 60,968 +0.03(+1.27%)
Feb 21, 2014 2.420 2.420 2.350 2.360 78,543 -0.03(-1.26%)
Feb 20, 2014 2.370 2.440 2.360 2.390 56,215 -0.01(-0.42%)
Feb 19, 2014 2.390 2.440 2.380 2.400 67,221 -0.04(-1.64%)
Feb 18, 2014 2.450 2.450 2.410 2.440 69,915 +0.02(+0.83%)
Feb 14, 2014 2.470 2.420 2.420 2.420 46,500 -0.03(-1.22%)
Feb 13, 2014 2.430 2.489 2.430 2.450 19,410 +0.01(+0.41%)
Feb 12, 2014 2.479 2.479 2.440 2.440 63,199 +0.01(+0.41%)
Feb 11, 2014 2.440 2.510 2.430 2.430 33,595 +0.00(+0.00%)
Feb 10, 2014 2.430 2.500 2.380 2.430 74,169 +0.02(+0.83%)
Feb 07, 2014 2.430 2.490 2.370 2.410 17,739 -0.03(-1.23%)
Feb 06, 2014 2.350 2.480 2.350 2.440 66,572 +0.10(+4.27%)
Feb 05, 2014 2.390 2.390 2.320 2.340 34,952 -0.04(-1.68%)
Feb 04, 2014 2.410 2.449 2.330 2.380 58,753 -0.04(-1.65%)
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.