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

Axt Inc (NQ: AXTI )

2.940 +0.100 (+3.52%)
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 23, 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 (%)
May 28, 2010 4.400 4.410 4.210 4.350 299,201 -0.05(-1.14%)
May 27, 2010 4.400 4.500 4.320 4.400 377,007 +0.17(+4.02%)
May 26, 2010 4.170 4.500 4.150 4.230 384,720 +0.17(+4.19%)
May 25, 2010 4.090 4.200 3.960 4.060 632,879 -0.26(-6.02%)
May 24, 2010 4.210 4.490 4.130 4.320 385,036 +0.13(+3.10%)
May 21, 2010 4.000 4.450 3.950 4.190 541,539 +0.11(+2.70%)
May 20, 2010 4.080 4.220 3.920 4.080 334,424 -0.28(-6.42%)
May 19, 2010 4.600 4.630 4.060 4.360 587,250 -0.27(-5.83%)
May 18, 2010 4.690 4.800 4.550 4.630 425,623 -0.04(-0.86%)
May 17, 2010 4.600 4.670 4.410 4.670 256,741 +0.07(+1.52%)
May 14, 2010 4.630 4.710 4.550 4.600 253,314 -0.15(-3.16%)
May 13, 2010 4.800 4.890 4.580 4.750 495,495 -0.01(-0.21%)
May 12, 2010 4.470 4.840 4.470 4.760 553,408 +0.29(+6.49%)
May 11, 2010 4.680 4.790 4.070 4.470 703,737 +0.37(+9.02%)
May 10, 2010 4.050 4.100 3.870 4.100 443,073 +0.42(+11.41%)
May 07, 2010 4.000 4.040 3.580 3.680 562,819 -0.30(-7.65%)
May 06, 2010 4.300 4.450 3.510 3.985 371,948 -0.35(-7.97%)
May 05, 2010 4.221 4.530 4.060 4.330 361,213 -0.06(-1.37%)
May 04, 2010 4.550 4.567 4.120 4.390 426,046 -0.22(-4.77%)
May 03, 2010 4.440 4.650 4.260 4.610 500,765 +0.24(+5.49%)
Apr 30, 2010 4.200 4.380 4.100 4.370 532,823 +0.14(+3.31%)
Apr 29, 2010 4.410 4.500 4.010 4.230 1,386,662 +0.14(+3.42%)
Apr 28, 2010 3.760 4.220 3.760 4.090 1,457,647 +0.38(+10.24%)
Apr 27, 2010 3.880 4.050 3.610 3.710 507,333 -0.14(-3.64%)
Apr 26, 2010 3.740 3.930 3.720 3.850 319,734 +0.15(+4.05%)
Apr 23, 2010 3.500 3.730 3.500 3.700 378,184 +0.21(+6.02%)
Apr 22, 2010 3.340 3.490 3.300 3.490 113,888 +0.14(+4.18%)
Apr 21, 2010 3.350 3.370 3.310 3.350 72,111 +0.03(+0.90%)
Apr 20, 2010 3.310 3.360 3.299 3.320 101,504 +0.02(+0.61%)
Apr 19, 2010 3.300 3.350 3.230 3.300 149,347 +0.00(+0.00%)
Apr 16, 2010 3.380 3.420 3.260 3.300 108,256 -0.07(-2.08%)
Apr 15, 2010 3.350 3.470 3.320 3.370 210,076 +0.00(+0.00%)
Apr 14, 2010 3.300 3.400 3.250 3.370 244,609 +0.09(+2.74%)
Apr 13, 2010 3.280 3.330 3.200 3.280 83,470 -0.04(-1.20%)
Apr 12, 2010 3.360 3.420 3.300 3.320 106,974 -0.07(-2.06%)
Apr 09, 2010 3.320 3.390 3.230 3.390 51,344 +0.08(+2.57%)
Apr 08, 2010 3.350 3.410 3.200 3.305 106,693 -0.02(-0.75%)
Apr 07, 2010 3.270 3.430 3.270 3.330 187,184 -0.01(-0.30%)
Apr 06, 2010 3.290 3.370 3.290 3.340 87,272 +0.00(+0.00%)
Apr 05, 2010 3.240 3.390 3.240 3.340 199,282 +0.11(+3.41%)
Apr 01, 2010 3.200 3.230 3.230 3.230 164,300 +0.04(+1.25%)
Mar 31, 2010 3.210 3.240 3.180 3.190 116,199 -0.05(-1.54%)
Mar 30, 2010 3.150 3.240 3.140 3.240 183,177 +0.12(+3.85%)
Mar 29, 2010 3.130 3.150 3.050 3.120 190,889 -0.01(-0.32%)
Mar 26, 2010 3.200 3.250 3.070 3.130 103,799 -0.04(-1.26%)
Mar 25, 2010 3.270 3.270 3.150 3.170 217,464 -0.04(-1.25%)
Mar 24, 2010 3.350 3.350 3.180 3.210 319,348 -0.12(-3.60%)
Mar 23, 2010 3.220 3.368 3.210 3.330 80,945 +0.09(+2.78%)
Mar 22, 2010 3.170 3.340 3.140 3.240 197,017 -0.01(-0.31%)
Mar 19, 2010 3.300 3.300 3.120 3.250 122,943 -0.07(-2.11%)
Mar 18, 2010 3.390 3.390 3.270 3.320 61,362 -0.04(-1.19%)
Mar 17, 2010 3.300 3.400 3.260 3.360 77,341 +0.10(+3.07%)
Mar 16, 2010 3.280 3.280 3.110 3.260 214,163 +0.02(+0.62%)
Mar 15, 2010 3.240 3.430 3.150 3.240 200,016 -0.19(-5.54%)
Mar 12, 2010 3.450 3.460 3.390 3.430 74,828 +0.00(+0.00%)
Mar 11, 2010 3.450 3.470 3.400 3.430 55,553 -0.04(-1.15%)
Mar 10, 2010 3.480 3.490 3.400 3.470 100,021 -0.01(-0.29%)
Mar 09, 2010 3.530 3.540 3.470 3.480 150,343 -0.05(-1.42%)
Mar 08, 2010 3.420 3.530 3.401 3.530 67,880 +0.13(+3.82%)
Mar 05, 2010 3.400 3.450 3.380 3.400 94,070 +0.01(+0.29%)
Mar 04, 2010 3.360 3.400 3.301 3.390 78,564 -0.02(-0.59%)
Mar 03, 2010 3.480 3.480 3.360 3.410 110,396 -0.04(-1.16%)
Mar 02, 2010 3.450 3.510 3.300 3.450 75,177 +0.00(+0.00%)
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.