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

Axt Inc (NQ: AXTI )

3.780 -0.080 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2016 4.330 4.360 4.250 4.270 81,903 -0.07(-1.61%)
Aug 30, 2016 4.350 4.400 4.310 4.340 96,149 -0.04(-0.91%)
Aug 29, 2016 4.390 4.390 4.250 4.380 175,623 -0.06(-1.35%)
Aug 26, 2016 4.460 4.460 4.300 4.440 200,643 -0.05(-1.11%)
Aug 25, 2016 4.440 4.520 4.370 4.490 186,411 +0.09(+2.05%)
Aug 24, 2016 4.430 4.480 4.320 4.400 266,872 +0.05(+1.15%)
Aug 23, 2016 4.050 4.480 4.038 4.350 588,364 +0.33(+8.21%)
Aug 22, 2016 3.920 4.039 3.920 4.020 239,269 +0.06(+1.52%)
Aug 19, 2016 3.880 4.000 3.800 3.960 184,057 +0.10(+2.59%)
Aug 18, 2016 3.860 3.910 3.840 3.860 56,023 +0.02(+0.52%)
Aug 17, 2016 3.830 3.920 3.830 3.840 48,438 -0.02(-0.52%)
Aug 16, 2016 3.770 3.900 3.770 3.860 110,632 -0.06(-1.53%)
Aug 15, 2016 3.880 3.950 3.810 3.920 166,081 -0.06(-1.51%)
Aug 12, 2016 3.980 3.980 3.932 3.980 114,726 +0.00(+0.00%)
Aug 11, 2016 3.910 3.980 3.910 3.980 85,965 +0.08(+2.05%)
Aug 10, 2016 3.960 3.970 3.900 3.900 64,203 -0.06(-1.52%)
Aug 09, 2016 3.990 4.050 3.870 3.960 181,398 -0.03(-0.75%)
Aug 08, 2016 3.840 4.000 3.780 3.990 226,720 +0.12(+3.10%)
Aug 05, 2016 3.780 3.870 3.726 3.870 112,955 +0.09(+2.38%)
Aug 04, 2016 3.750 3.820 3.740 3.780 166,682 +0.04(+1.07%)
Aug 03, 2016 3.620 3.770 3.620 3.740 76,526 +0.09(+2.47%)
Aug 02, 2016 3.800 3.840 3.640 3.650 409,992 -0.13(-3.44%)
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.