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

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
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 (%)
Aug 30, 2019 3.400 3.440 3.330 3.390 125,700 -0.01(-0.29%)
Aug 29, 2019 3.380 3.440 3.260 3.400 79,919 +0.06(+1.80%)
Aug 28, 2019 3.280 3.390 3.240 3.340 121,718 +0.05(+1.52%)
Aug 27, 2019 3.400 3.400 3.240 3.290 178,248 -0.08(-2.37%)
Aug 26, 2019 3.470 3.490 3.360 3.370 161,140 -0.08(-2.32%)
Aug 23, 2019 3.600 3.620 3.240 3.450 207,100 -0.20(-5.48%)
Aug 22, 2019 3.570 3.700 3.570 3.650 206,126 +0.07(+1.96%)
Aug 21, 2019 3.690 3.710 3.580 3.580 163,788 -0.09(-2.45%)
Aug 20, 2019 3.690 3.705 3.610 3.670 158,798 -0.02(-0.54%)
Aug 19, 2019 3.760 3.780 3.675 3.690 237,736 +0.01(+0.27%)
Aug 16, 2019 3.580 3.690 3.550 3.680 181,300 +0.13(+3.66%)
Aug 15, 2019 3.720 3.720 3.500 3.550 158,565 -0.17(-4.57%)
Aug 14, 2019 3.860 3.890 3.600 3.720 234,471 -0.28(-7.00%)
Aug 13, 2019 3.800 4.000 3.800 4.000 302,537 +0.17(+4.44%)
Aug 12, 2019 3.830 3.880 3.790 3.830 84,181 -0.01(-0.26%)
Aug 09, 2019 4.000 4.000 3.795 3.840 182,100 -0.18(-4.48%)
Aug 08, 2019 3.880 4.070 3.860 4.020 112,833 +0.17(+4.42%)
Aug 07, 2019 3.750 3.870 3.750 3.850 81,736 +0.05(+1.32%)
Aug 06, 2019 3.850 3.950 3.720 3.800 134,078 -0.06(-1.55%)
Aug 05, 2019 4.020 4.020 3.810 3.860 163,576 -0.25(-6.08%)
Aug 02, 2019 4.130 4.160 4.010 4.110 106,200 -0.05(-1.20%)
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.