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

Axt Inc (NQ: AXTI )

2.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 31, 2012 3.810 3.890 3.800 3.850 204,819 +0.04(+1.05%)
May 30, 2012 3.830 3.900 3.800 3.810 131,671 -0.08(-2.06%)
May 29, 2012 3.850 3.930 3.790 3.890 131,917 +0.08(+2.10%)
May 25, 2012 3.800 3.860 3.770 3.810 83,046 +0.00(+0.00%)
May 24, 2012 3.890 3.910 3.750 3.810 187,782 -0.09(-2.31%)
May 23, 2012 3.770 3.920 3.750 3.900 127,621 +0.09(+2.36%)
May 22, 2012 3.930 4.000 3.760 3.810 200,129 -0.13(-3.30%)
May 21, 2012 3.820 3.990 3.810 3.940 471,075 +0.13(+3.41%)
May 18, 2012 3.760 3.880 3.760 3.810 161,012 +0.04(+1.06%)
May 17, 2012 3.900 3.950 3.760 3.770 207,917 -0.11(-2.84%)
May 16, 2012 3.930 3.980 3.870 3.880 156,122 -0.02(-0.51%)
May 15, 2012 3.850 3.980 3.830 3.900 188,566 +0.05(+1.30%)
May 14, 2012 4.000 4.020 3.830 3.850 317,870 -0.17(-4.23%)
May 11, 2012 4.090 4.180 4.010 4.020 135,108 -0.11(-2.66%)
May 10, 2012 4.200 4.200 4.060 4.130 108,177 -0.03(-0.72%)
May 09, 2012 4.110 4.200 4.030 4.160 199,800 -0.03(-0.72%)
May 08, 2012 4.140 4.240 4.100 4.190 338,130 +0.02(+0.48%)
May 07, 2012 4.020 4.260 4.020 4.170 385,351 +0.12(+2.84%)
May 04, 2012 4.050 4.130 4.010 4.055 359,937 -0.00(-0.12%)
May 03, 2012 4.700 4.700 3.965 4.060 1,477,134 -0.99(-19.60%)
May 02, 2012 5.020 5.090 4.900 5.050 419,449 +0.01(+0.20%)
May 01, 2012 5.070 5.120 5.010 5.040 372,269 -0.05(-0.98%)
Apr 30, 2012 5.110 5.230 5.080 5.090 191,014 -0.06(-1.17%)
Apr 27, 2012 5.140 5.170 4.980 5.150 398,225 +0.00(+0.00%)
Apr 26, 2012 5.450 5.450 4.970 5.150 1,223,885 -0.92(-15.16%)
Apr 25, 2012 5.940 6.171 5.940 6.070 166,251 +0.22(+3.76%)
Apr 24, 2012 5.800 5.910 5.760 5.850 136,613 +0.05(+0.95%)
Apr 23, 2012 5.870 5.960 5.730 5.795 290,685 -0.22(-3.74%)
Apr 20, 2012 6.220 6.220 6.000 6.020 196,333 -0.11(-1.79%)
Apr 19, 2012 6.380 6.450 6.040 6.130 193,049 -0.22(-3.46%)
Apr 18, 2012 6.320 6.470 6.260 6.350 188,133 -0.05(-0.78%)
Apr 17, 2012 6.280 6.530 6.240 6.400 284,907 +0.21(+3.39%)
Apr 16, 2012 6.000 6.250 5.950 6.190 249,266 +0.19(+3.17%)
Apr 13, 2012 6.100 6.100 5.920 6.000 162,858 -0.14(-2.28%)
Apr 12, 2012 5.890 6.290 5.890 6.140 397,007 +0.25(+4.24%)
Apr 11, 2012 5.710 6.030 5.660 5.890 207,356 +0.26(+4.62%)
Apr 10, 2012 5.840 6.000 5.560 5.630 409,384 -0.21(-3.60%)
Apr 09, 2012 5.790 5.990 5.711 5.840 235,976 -0.15(-2.50%)
Apr 05, 2012 5.980 6.080 5.900 5.990 223,810 +0.00(+0.00%)
Apr 04, 2012 6.130 6.130 5.850 5.990 533,979 -0.23(-3.70%)
Apr 03, 2012 6.320 6.500 6.200 6.220 155,173 -0.11(-1.74%)
Apr 02, 2012 6.340 6.380 6.250 6.330 252,769 -0.02(-0.31%)
Mar 30, 2012 6.620 6.620 6.340 6.350 227,368 -0.21(-3.20%)
Mar 29, 2012 6.670 6.680 6.420 6.560 240,596 -0.18(-2.67%)
Mar 28, 2012 6.670 6.840 6.550 6.740 249,161 +0.09(+1.35%)
Mar 27, 2012 6.510 6.800 6.380 6.650 347,931 +0.14(+2.15%)
Mar 26, 2012 6.600 6.628 6.440 6.510 272,409 -0.03(-0.46%)
Mar 23, 2012 6.480 6.560 6.400 6.540 229,586 +0.05(+0.77%)
Mar 22, 2012 6.190 6.580 6.160 6.490 550,097 +0.26(+4.17%)
Mar 21, 2012 6.360 6.370 6.130 6.230 206,793 -0.07(-1.11%)
Mar 20, 2012 6.390 6.400 6.260 6.300 206,030 -0.13(-2.02%)
Mar 19, 2012 6.490 6.575 6.350 6.430 377,850 -0.10(-1.53%)
Mar 16, 2012 6.370 6.680 6.270 6.530 1,067,968 +0.38(+6.18%)
Mar 15, 2012 5.800 6.180 5.670 6.150 403,603 +0.36(+6.22%)
Mar 14, 2012 5.610 5.810 5.430 5.790 144,270 +0.16(+2.84%)
Mar 13, 2012 5.620 5.650 5.540 5.630 121,707 +0.06(+1.08%)
Mar 12, 2012 5.590 5.670 5.530 5.570 50,632 -0.04(-0.71%)
Mar 09, 2012 5.370 5.690 5.370 5.610 182,597 +0.27(+5.06%)
Mar 08, 2012 5.300 5.400 5.230 5.340 162,162 +0.08(+1.52%)
Mar 07, 2012 5.230 5.301 5.170 5.260 135,552 +0.03(+0.57%)
Mar 06, 2012 5.200 5.280 5.150 5.230 208,693 -0.04(-0.76%)
Mar 05, 2012 5.320 5.390 5.150 5.270 204,336 -0.08(-1.50%)
Mar 02, 2012 5.610 5.720 5.350 5.350 163,834 -0.26(-4.63%)
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.