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

Axt Inc (NQ: AXTI )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2011 8.250 8.280 7.700 7.770 682,578 -0.44(-5.36%)
Aug 30, 2011 7.830 8.300 7.550 8.210 653,315 +0.32(+4.06%)
Aug 29, 2011 7.550 7.900 7.550 7.890 294,718 +0.46(+6.19%)
Aug 26, 2011 7.250 7.470 7.020 7.430 326,759 +0.10(+1.36%)
Aug 25, 2011 7.700 7.840 7.310 7.330 272,626 -0.33(-4.31%)
Aug 24, 2011 7.680 7.810 7.430 7.660 198,400 -0.03(-0.39%)
Aug 23, 2011 7.050 7.770 7.050 7.690 423,670 +0.70(+10.01%)
Aug 22, 2011 7.330 7.350 6.890 6.990 571,764 -0.11(-1.55%)
Aug 19, 2011 7.240 7.480 7.050 7.100 416,642 -0.29(-3.92%)
Aug 18, 2011 7.770 7.910 7.360 7.390 597,234 -0.78(-9.55%)
Aug 17, 2011 8.210 8.349 7.950 8.170 205,566 -0.01(-0.12%)
Aug 16, 2011 8.350 8.414 8.050 8.180 325,914 -0.27(-3.20%)
Aug 15, 2011 8.360 8.470 8.220 8.450 184,019 +0.24(+2.92%)
Aug 12, 2011 8.440 8.480 8.100 8.210 332,554 -0.13(-1.56%)
Aug 11, 2011 8.110 8.470 8.010 8.340 603,212 +0.34(+4.25%)
Aug 10, 2011 7.880 8.435 7.650 8.000 833,216 -0.12(-1.48%)
Aug 09, 2011 7.730 8.130 7.350 8.120 1,131,135 +0.98(+13.73%)
Aug 08, 2011 7.560 7.900 7.050 7.140 1,141,184 -0.75(-9.51%)
Aug 05, 2011 8.170 8.330 7.580 7.890 754,710 -0.13(-1.62%)
Aug 04, 2011 8.560 8.595 8.020 8.020 711,205 -0.69(-7.92%)
Aug 03, 2011 8.940 9.020 8.450 8.710 858,458 -0.25(-2.79%)
Aug 02, 2011 9.040 9.100 8.770 8.960 780,887 -0.20(-2.18%)
Aug 01, 2011 8.920 9.240 8.820 9.160 1,274,828 +0.43(+4.93%)
Jul 29, 2011 8.530 8.780 8.231 8.730 988,395 -0.01(-0.11%)
Jul 28, 2011 8.330 8.800 8.190 8.740 2,147,060 +1.49(+20.55%)
Jul 27, 2011 7.310 7.430 7.160 7.250 455,110 -0.16(-2.16%)
Jul 26, 2011 7.500 7.530 7.260 7.410 274,436 -0.08(-1.07%)
Jul 25, 2011 7.590 7.690 7.490 7.490 237,044 -0.21(-2.73%)
Jul 22, 2011 7.350 7.700 7.280 7.700 430,144 +0.35(+4.76%)
Jul 21, 2011 7.250 7.360 7.090 7.350 339,973 +0.10(+1.38%)
Jul 20, 2011 7.240 7.470 7.010 7.250 140,232 +0.03(+0.42%)
Jul 19, 2011 7.130 7.280 7.130 7.220 359,473 +0.19(+2.70%)
Jul 18, 2011 7.220 7.250 7.000 7.030 419,101 -0.24(-3.30%)
Jul 15, 2011 7.320 7.490 7.200 7.270 307,553 -0.03(-0.41%)
Jul 14, 2011 7.200 7.470 7.133 7.300 523,686 +0.11(+1.53%)
Jul 13, 2011 7.150 7.360 7.120 7.190 540,556 +0.14(+1.99%)
Jul 12, 2011 7.800 7.850 7.010 7.050 1,089,693 -0.84(-10.65%)
Jul 11, 2011 7.910 8.080 7.870 7.890 568,314 -0.24(-2.95%)
Jul 08, 2011 8.010 8.150 7.872 8.130 532,215 +0.00(+0.00%)
Jul 07, 2011 8.220 8.340 8.100 8.130 391,674 +0.03(+0.37%)
Jul 06, 2011 8.060 8.170 7.900 8.100 364,334 +0.00(+0.00%)
Jul 05, 2011 8.230 8.269 7.810 8.100 875,090 -0.15(-1.82%)
Jul 01, 2011 8.460 8.860 8.220 8.250 1,119,535 -0.23(-2.71%)
Jun 30, 2011 8.660 8.900 8.350 8.480 636,832 -0.20(-2.30%)
Jun 29, 2011 8.410 8.720 8.160 8.680 772,344 +0.33(+3.94%)
Jun 28, 2011 8.010 8.360 8.000 8.351 623,705 +0.41(+5.18%)
Jun 27, 2011 8.080 8.130 7.880 7.940 395,556 -0.05(-0.63%)
Jun 24, 2011 8.120 8.140 7.895 7.990 487,785 -0.13(-1.60%)
Jun 23, 2011 7.790 8.120 7.500 8.120 444,212 +0.22(+2.78%)
Jun 22, 2011 8.060 8.140 7.860 7.900 378,096 -0.25(-3.07%)
Jun 21, 2011 8.030 8.270 8.010 8.150 462,037 +0.17(+2.13%)
Jun 20, 2011 7.970 8.110 7.930 7.980 257,588 -0.09(-1.12%)
Jun 17, 2011 8.120 8.300 7.920 8.070 499,389 +0.11(+1.38%)
Jun 16, 2011 8.180 8.390 7.850 7.960 452,409 -0.23(-2.81%)
Jun 15, 2011 8.250 8.600 8.130 8.190 934,964 -0.23(-2.73%)
Jun 14, 2011 7.850 8.430 7.830 8.420 1,054,874 +0.65(+8.37%)
Jun 13, 2011 7.800 7.960 7.653 7.770 563,014 +0.04(+0.52%)
Jun 10, 2011 7.590 7.820 7.390 7.730 424,585 +0.05(+0.65%)
Jun 09, 2011 7.510 7.840 7.470 7.680 382,303 +0.16(+2.13%)
Jun 08, 2011 7.680 7.860 7.520 7.520 458,062 -0.23(-2.97%)
Jun 07, 2011 7.640 7.770 7.430 7.750 401,201 +0.17(+2.25%)
Jun 06, 2011 7.670 7.840 7.550 7.580 380,472 -0.16(-2.07%)
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.