Indicators

Axt Inc (NQ: AXTI )

3.280 -0.150 (-4.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	2.370	2.420	2.282	2.410	123,543	-0.01(-0.41%)
Nov 27, 2009	2.320	2.420	2.220	2.420	38,052	+0.00(+0.00%)
Nov 25, 2009	2.350	2.430	2.310	2.420	132,677	+0.05(+2.11%)
Nov 24, 2009	2.270	2.490	2.260	2.370	333,251	+0.08(+3.49%)
Nov 23, 2009	2.250	2.330	2.250	2.290	209,554	+0.03(+1.33%)
Nov 20, 2009	2.360	2.390	2.250	2.260	248,813	-0.14(-5.83%)
Nov 19, 2009	2.400	2.420	2.300	2.400	204,047	-0.01(-0.41%)
Nov 18, 2009	2.460	2.460	2.360	2.410	73,626	-0.01(-0.41%)
Nov 17, 2009	2.440	2.470	2.400	2.420	133,963	+0.02(+0.62%)
Nov 16, 2009	2.400	2.470	2.330	2.405	309,514	+0.01(+0.63%)
Nov 13, 2009	2.360	2.420	2.230	2.390	115,916	+0.01(+0.42%)
Nov 12, 2009	2.510	2.550	2.350	2.380	162,772	-0.14(-5.56%)
Nov 11, 2009	2.550	2.570	2.460	2.520	471,166	+0.02(+0.80%)
Nov 10, 2009	2.530	2.610	2.450	2.500	185,495	-0.01(-0.40%)
Nov 09, 2009	2.510	2.690	2.470	2.510	310,855	-0.00(-0.04%)
Nov 06, 2009	2.570	2.600	2.480	2.511	193,805	-0.09(-3.42%)
Nov 05, 2009	2.420	2.600	2.340	2.600	436,748	+0.20(+8.33%)
Nov 04, 2009	2.450	2.450	2.300	2.400	172,317	-0.04(-1.64%)
Nov 03, 2009	2.300	2.440	2.160	2.440	367,644	+0.12(+5.17%)

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.