Indicators

Axt Inc (NQ: AXTI )

3.015 -0.015 (-0.50%)

Streaming Delayed Price Updated: 10:20 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5.110	5.230	5.080	5.090	191,014	-0.06(-1.17%)
Apr 27, 2012	5.140	5.170	4.980	5.150	398,225	+0.00(+0.00%)
Apr 26, 2012	5.450	5.450	4.970	5.150	1,223,885	-0.92(-15.16%)
Apr 25, 2012	5.940	6.171	5.940	6.070	166,251	+0.22(+3.76%)
Apr 24, 2012	5.800	5.910	5.760	5.850	136,613	+0.05(+0.95%)
Apr 23, 2012	5.870	5.960	5.730	5.795	290,685	-0.22(-3.74%)
Apr 20, 2012	6.220	6.220	6.000	6.020	196,333	-0.11(-1.79%)
Apr 19, 2012	6.380	6.450	6.040	6.130	193,049	-0.22(-3.46%)
Apr 18, 2012	6.320	6.470	6.260	6.350	188,133	-0.05(-0.78%)
Apr 17, 2012	6.280	6.530	6.240	6.400	284,907	+0.21(+3.39%)
Apr 16, 2012	6.000	6.250	5.950	6.190	249,266	+0.19(+3.17%)
Apr 13, 2012	6.100	6.100	5.920	6.000	162,858	-0.14(-2.28%)
Apr 12, 2012	5.890	6.290	5.890	6.140	397,007	+0.25(+4.24%)
Apr 11, 2012	5.710	6.030	5.660	5.890	207,356	+0.26(+4.62%)
Apr 10, 2012	5.840	6.000	5.560	5.630	409,384	-0.21(-3.60%)
Apr 09, 2012	5.790	5.990	5.711	5.840	235,976	-0.15(-2.50%)
Apr 05, 2012	5.980	6.080	5.900	5.990	223,810	+0.00(+0.00%)
Apr 04, 2012	6.130	6.130	5.850	5.990	533,979	-0.23(-3.70%)
Apr 03, 2012	6.320	6.500	6.200	6.220	155,173	-0.11(-1.74%)

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.