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

Axt Inc (NQ: AXTI )

2.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 24, 2011 7.300 7.420 7.190 7.250 322,893 +0.00(+0.00%)
May 23, 2011 7.430 7.450 7.200 7.250 478,183 -0.39(-5.10%)
May 20, 2011 7.740 7.800 7.600 7.640 233,538 -0.14(-1.80%)
May 19, 2011 7.830 7.890 7.660 7.780 327,192 -0.04(-0.51%)
May 18, 2011 7.600 7.910 7.500 7.820 475,492 +0.22(+2.89%)
May 17, 2011 7.610 7.750 7.450 7.600 443,045 -0.08(-1.04%)
May 16, 2011 7.800 7.970 7.630 7.680 489,766 -0.19(-2.41%)
May 13, 2011 8.150 8.180 7.870 7.870 383,920 -0.28(-3.44%)
May 12, 2011 7.950 8.190 7.770 8.150 461,230 +0.15(+1.88%)
May 11, 2011 8.150 8.210 7.820 8.000 528,947 -0.20(-2.44%)
May 10, 2011 8.260 8.480 8.190 8.200 591,546 -0.01(-0.12%)
May 09, 2011 8.300 8.320 8.120 8.210 452,447 -0.06(-0.73%)
May 06, 2011 8.000 8.410 7.990 8.270 775,742 +0.35(+4.42%)
May 05, 2011 7.790 8.040 7.700 7.920 913,034 -0.08(-1.00%)
May 04, 2011 8.000 8.190 7.590 8.000 2,852,092 +0.81(+11.27%)
May 03, 2011 6.700 7.300 6.700 7.190 1,489,547 +0.52(+7.79%)
May 02, 2011 6.720 7.119 6.670 6.670 439,459 -0.32(-4.57%)
Apr 29, 2011 6.770 6.990 6.720 6.990 337,025 +0.21(+3.10%)
Apr 28, 2011 6.850 6.850 6.520 6.780 418,840 -0.08(-1.17%)
Apr 27, 2011 6.940 7.020 6.800 6.860 358,395 -0.10(-1.44%)
Apr 26, 2011 6.730 7.000 6.690 6.960 455,610 +0.28(+4.19%)
Apr 25, 2011 6.630 6.710 6.560 6.680 245,076 +0.05(+0.75%)
Apr 21, 2011 6.620 6.730 6.520 6.630 452,050 +0.11(+1.69%)
Apr 20, 2011 6.200 6.520 6.200 6.520 576,810 +0.42(+6.89%)
Apr 19, 2011 6.030 6.110 5.950 6.100 244,583 +0.09(+1.50%)
Apr 18, 2011 5.980 6.060 5.850 6.010 360,324 -0.05(-0.83%)
Apr 15, 2011 6.130 6.150 5.999 6.060 421,850 -0.09(-1.46%)
Apr 14, 2011 6.060 6.210 5.960 6.150 471,492 +0.07(+1.15%)
Apr 13, 2011 6.070 6.240 6.010 6.080 456,747 +0.05(+0.83%)
Apr 12, 2011 6.080 6.110 5.940 6.030 618,076 -0.16(-2.58%)
Apr 11, 2011 6.510 6.550 6.080 6.190 920,138 -0.34(-5.21%)
Apr 08, 2011 6.760 6.850 6.480 6.530 458,326 -0.20(-2.97%)
Apr 07, 2011 6.710 6.800 6.550 6.730 476,003 +0.03(+0.45%)
Apr 06, 2011 6.810 6.920 6.680 6.700 623,620 -0.03(-0.45%)
Apr 05, 2011 6.780 6.820 6.470 6.730 691,745 -0.03(-0.44%)
Apr 04, 2011 6.770 6.910 6.670 6.760 672,881 +0.02(+0.30%)
Apr 01, 2011 7.220 7.240 6.690 6.740 818,976 -0.43(-6.00%)
Mar 31, 2011 7.070 7.280 7.070 7.170 460,268 +0.09(+1.27%)
Mar 30, 2011 7.210 7.210 7.020 7.080 364,964 -0.02(-0.28%)
Mar 29, 2011 7.120 7.210 7.010 7.100 470,867 -0.05(-0.70%)
Mar 28, 2011 7.060 7.330 7.060 7.150 756,550 +0.11(+1.53%)
Mar 25, 2011 6.980 7.220 6.940 7.043 766,974 +0.15(+2.21%)
Mar 24, 2011 6.690 7.070 6.560 6.890 765,678 +0.23(+3.46%)
Mar 23, 2011 6.450 6.670 6.270 6.660 467,066 +0.18(+2.77%)
Mar 22, 2011 6.510 6.590 6.350 6.480 576,142 -0.01(-0.15%)
Mar 21, 2011 6.520 6.660 6.410 6.490 1,037,571 +0.01(+0.15%)
Mar 18, 2011 6.610 6.680 6.390 6.480 1,333,429 -0.01(-0.23%)
Mar 17, 2011 6.360 6.560 6.240 6.495 1,141,572 +0.24(+3.75%)
Mar 16, 2011 6.030 6.450 5.950 6.260 1,282,994 +0.19(+3.13%)
Mar 15, 2011 5.750 6.090 5.650 6.070 821,631 -0.02(-0.33%)
Mar 14, 2011 6.250 6.370 6.000 6.090 547,945 -0.16(-2.56%)
Mar 11, 2011 5.850 6.405 5.770 6.250 974,216 +0.34(+5.75%)
Mar 10, 2011 6.280 6.300 5.800 5.910 2,055,299 -0.53(-8.23%)
Mar 09, 2011 6.750 6.760 6.330 6.440 713,167 -0.31(-4.59%)
Mar 08, 2011 6.670 6.870 6.460 6.750 625,407 +0.09(+1.35%)
Mar 07, 2011 7.200 7.200 6.430 6.660 1,296,674 -0.48(-6.72%)
Mar 04, 2011 7.250 7.300 6.960 7.140 592,136 -0.11(-1.52%)
Mar 03, 2011 7.320 7.440 7.130 7.250 608,221 +0.04(+0.55%)
Mar 02, 2011 7.090 7.360 7.010 7.210 854,553 +0.12(+1.69%)
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.