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

Axt Inc (NQ: AXTI )

2.900 -0.110 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2023 2.070 2.110 1.980 1.990 187,570 -0.08(-3.86%)
Nov 29, 2023 2.100 2.181 2.070 2.070 141,844 -0.01(-0.48%)
Nov 28, 2023 2.000 2.090 1.970 2.080 188,067 +0.10(+5.05%)
Nov 27, 2023 1.960 2.060 1.950 1.980 461,744 -0.01(-0.50%)
Nov 24, 2023 2.000 2.009 1.980 1.990 14,937 +0.01(+0.51%)
Nov 22, 2023 1.980 2.020 1.935 1.980 81,669 -0.01(-0.50%)
Nov 21, 2023 2.050 2.060 1.980 1.990 80,590 -0.06(-2.93%)
Nov 20, 2023 2.030 2.050 2.020 2.050 79,744 +0.01(+0.49%)
Nov 17, 2023 2.020 2.050 1.980 2.040 79,079 +0.01(+0.49%)
Nov 16, 2023 2.140 2.150 2.020 2.030 140,531 -0.10(-4.69%)
Nov 15, 2023 2.140 2.200 2.105 2.130 137,937 +0.03(+1.43%)
Nov 14, 2023 2.070 2.150 2.070 2.100 106,833 +0.09(+4.48%)
Nov 13, 2023 1.980 2.020 1.970 2.010 83,662 +0.03(+1.52%)
Nov 10, 2023 2.080 2.090 1.950 1.980 109,504 -0.09(-4.35%)
Nov 09, 2023 2.090 2.145 2.050 2.070 303,275 -0.03(-1.43%)
Nov 08, 2023 2.200 2.200 2.100 2.100 275,356 -0.07(-3.23%)
Nov 07, 2023 2.270 2.275 2.150 2.170 88,744 -0.13(-5.65%)
Nov 06, 2023 2.230 2.310 2.230 2.300 98,514 +0.05(+2.22%)
Nov 03, 2023 2.010 2.281 2.010 2.250 258,786 +0.20(+9.76%)
Nov 02, 2023 1.890 2.100 1.890 2.050 327,578 +0.12(+6.22%)
Nov 01, 2023 1.980 2.010 1.895 1.930 361,577 -0.06(-3.02%)
Oct 31, 2023 2.000 2.095 1.981 1.990 362,649 -0.04(-1.97%)
Oct 30, 2023 2.090 2.095 2.010 2.030 128,190 -0.04(-1.93%)
Oct 27, 2023 2.090 2.120 2.060 2.070 192,528 -0.01(-0.48%)
Oct 26, 2023 2.120 2.160 2.080 2.080 393,136 -0.06(-2.80%)
Oct 25, 2023 2.210 2.210 2.125 2.140 248,356 -0.07(-3.17%)
Oct 24, 2023 2.280 2.280 2.155 2.210 257,148 -0.04(-1.78%)
Oct 23, 2023 2.250 2.290 2.230 2.250 118,086 +0.01(+0.45%)
Oct 20, 2023 2.300 2.310 2.210 2.240 167,556 -0.04(-1.75%)
Oct 19, 2023 2.290 2.325 2.260 2.280 146,446 +0.00(+0.00%)
Oct 18, 2023 2.330 2.330 2.255 2.280 200,792 -0.06(-2.56%)
Oct 17, 2023 2.350 2.379 2.320 2.340 156,627 -0.01(-0.43%)
Oct 16, 2023 2.320 2.380 2.309 2.350 200,871 +0.02(+0.86%)
Oct 13, 2023 2.430 2.430 2.300 2.330 105,302 -0.11(-4.51%)
Oct 12, 2023 2.490 2.495 2.420 2.440 150,042 -0.05(-2.01%)
Oct 11, 2023 2.510 2.543 2.450 2.490 155,956 +0.01(+0.40%)
Oct 10, 2023 2.420 2.510 2.410 2.480 94,389 +0.05(+2.06%)
Oct 09, 2023 2.470 2.470 2.397 2.430 126,976 -0.06(-2.41%)
Oct 06, 2023 2.500 2.500 2.435 2.490 78,792 -0.01(-0.40%)
Oct 05, 2023 2.500 2.525 2.490 2.500 134,452 -0.01(-0.40%)
Oct 04, 2023 2.390 2.520 2.385 2.510 101,663 +0.11(+4.58%)
Oct 03, 2023 2.390 2.418 2.361 2.400 120,051 +0.01(+0.42%)
Oct 02, 2023 2.410 2.410 2.370 2.390 109,089 -0.01(-0.42%)
Sep 29, 2023 2.380 2.450 2.350 2.400 589,393 +0.05(+2.13%)
Sep 28, 2023 2.350 2.380 2.325 2.350 113,116 +0.01(+0.43%)
Sep 27, 2023 2.350 2.365 2.310 2.340 88,035 +0.04(+1.74%)
Sep 26, 2023 2.360 2.360 2.280 2.300 218,947 -0.07(-2.95%)
Sep 25, 2023 2.330 2.370 2.330 2.370 86,831 +0.02(+0.85%)
Sep 22, 2023 2.370 2.380 2.325 2.350 146,862 +0.01(+0.43%)
Sep 21, 2023 2.320 2.355 2.290 2.340 219,693 +0.02(+0.86%)
Sep 20, 2023 2.320 2.350 2.300 2.320 184,909 +0.00(+0.00%)
Sep 19, 2023 2.320 2.350 2.295 2.320 115,430 +0.00(+0.00%)
Sep 18, 2023 2.330 2.340 2.290 2.320 116,648 +0.00(+0.00%)
Sep 15, 2023 2.340 2.370 2.310 2.320 252,992 -0.06(-2.52%)
Sep 14, 2023 2.350 2.410 2.350 2.380 105,989 +0.01(+0.42%)
Sep 13, 2023 2.420 2.420 2.360 2.370 156,081 -0.03(-1.25%)
Sep 12, 2023 2.400 2.417 2.370 2.400 114,602 -0.01(-0.41%)
Sep 11, 2023 2.380 2.425 2.363 2.410 112,901 +0.04(+1.69%)
Sep 08, 2023 2.410 2.410 2.322 2.370 204,024 -0.01(-0.63%)
Sep 07, 2023 2.510 2.560 2.360 2.385 275,005 -0.18(-6.84%)
Sep 06, 2023 2.560 2.630 2.510 2.560 161,868 +0.01(+0.39%)
Sep 05, 2023 2.590 2.610 2.530 2.550 113,607 -0.09(-3.41%)
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.