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

Axt Inc (NQ: AXTI )

2.770 -0.170 (-5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2017 7.000 7.000 6.700 6.650 392,379 -0.30(-4.32%)
May 30, 2017 6.750 7.000 6.750 6.950 305,724 +0.25(+3.73%)
May 26, 2017 6.800 6.850 6.600 6.700 200,775 -0.10(-1.47%)
May 25, 2017 6.700 6.850 6.600 6.800 245,293 +0.10(+1.49%)
May 24, 2017 7.000 7.000 6.590 6.700 400,221 -0.25(-3.60%)
May 23, 2017 6.900 6.975 6.850 6.950 215,480 +0.05(+0.72%)
May 22, 2017 6.950 7.010 6.840 6.900 279,517 -0.05(-0.72%)
May 19, 2017 7.000 7.033 6.850 6.950 285,489 +0.00(+0.00%)
May 18, 2017 6.950 6.975 6.850 6.950 493,042 +0.00(+0.00%)
May 17, 2017 7.450 7.550 6.950 6.950 608,177 -0.70(-9.15%)
May 16, 2017 7.200 7.825 6.850 7.650 741,844 +0.30(+4.08%)
May 15, 2017 7.250 7.400 7.200 7.350 357,699 +0.15(+2.08%)
May 12, 2017 7.000 7.450 7.000 7.200 614,761 +0.15(+2.13%)
May 11, 2017 7.050 7.200 6.950 7.050 305,692 -0.05(-0.70%)
May 10, 2017 7.100 7.100 6.900 7.100 311,492 +0.00(+0.00%)
May 09, 2017 6.900 7.150 6.874 7.100 368,230 +0.30(+4.41%)
May 08, 2017 6.850 7.000 6.800 6.800 327,667 -0.10(-1.45%)
May 05, 2017 6.750 6.900 6.500 6.900 399,947 +0.15(+2.22%)
May 04, 2017 6.850 6.950 6.700 6.750 395,947 +0.00(+0.00%)
May 03, 2017 7.050 7.050 6.700 6.750 445,568 -0.30(-4.26%)
May 02, 2017 7.050 7.129 6.850 7.050 515,194 -0.05(-0.70%)
May 01, 2017 6.950 7.175 6.750 7.100 611,117 +0.35(+5.19%)
Apr 28, 2017 7.050 7.050 6.750 6.750 506,383 -0.25(-3.57%)
Apr 27, 2017 6.600 7.000 6.350 7.000 1,970,455 +0.85(+13.82%)
Apr 26, 2017 6.350 6.500 6.050 6.150 963,650 -0.25(-3.91%)
Apr 25, 2017 6.450 6.500 6.300 6.400 417,334 +0.10(+1.59%)
Apr 24, 2017 6.500 6.530 6.150 6.300 704,550 -0.10(-1.56%)
Apr 21, 2017 6.350 6.525 6.155 6.400 698,015 +0.00(+0.00%)
Apr 20, 2017 6.100 6.500 6.000 6.400 796,462 +0.35(+5.79%)
Apr 19, 2017 5.950 6.100 5.775 6.050 668,488 +0.20(+3.42%)
Apr 18, 2017 5.700 5.900 5.640 5.850 390,107 +0.15(+2.63%)
Apr 17, 2017 5.800 5.900 5.600 5.700 361,594 -0.05(-0.87%)
Apr 13, 2017 5.800 5.800 5.600 5.750 490,978 +0.00(+0.00%)
Apr 12, 2017 5.650 5.810 5.550 5.750 835,280 +0.15(+2.68%)
Apr 11, 2017 5.650 5.950 5.500 5.600 960,039 -0.10(-1.75%)
Apr 10, 2017 6.000 6.175 5.550 5.700 1,002,744 -0.30(-5.00%)
Apr 07, 2017 5.750 6.050 5.725 6.000 914,857 +0.25(+4.35%)
Apr 06, 2017 5.650 5.800 5.550 5.750 343,092 +0.10(+1.77%)
Apr 05, 2017 5.700 5.800 5.519 5.650 617,472 +0.00(+0.00%)
Apr 04, 2017 5.700 5.750 5.550 5.650 400,606 -0.05(-0.88%)
Apr 03, 2017 5.850 5.900 5.550 5.700 602,500 -0.10(-1.72%)
Mar 31, 2017 5.850 5.850 5.600 5.800 428,257 +0.00(+0.00%)
Mar 30, 2017 5.600 5.850 5.550 5.800 367,651 +0.20(+3.57%)
Mar 29, 2017 5.600 5.675 5.550 5.600 456,230 +0.00(+0.00%)
Mar 28, 2017 5.650 5.650 5.500 5.600 810,480 +0.00(+0.00%)
Mar 27, 2017 5.600 5.750 5.500 5.600 775,266 -0.05(-0.88%)
Mar 24, 2017 5.750 5.850 5.500 5.650 699,304 -0.05(-0.88%)
Mar 23, 2017 5.250 5.750 5.200 5.700 1,316,244 +0.60(+11.76%)
Mar 22, 2017 5.650 5.650 5.100 5.100 1,558,556 -0.45(-8.11%)
Mar 21, 2017 5.850 5.950 5.550 5.550 883,584 -0.20(-3.48%)
Mar 20, 2017 5.950 6.150 5.600 5.750 2,270,300 +0.20(+3.60%)
Mar 17, 2017 6.300 6.400 5.500 5.550 3,589,800 -1.05(-15.91%)
Mar 16, 2017 6.750 7.000 5.900 6.600 3,034,592 -0.80(-10.81%)
Mar 15, 2017 7.000 7.500 6.840 7.400 767,445 +0.45(+6.47%)
Mar 14, 2017 6.750 6.950 6.700 6.950 382,471 +0.15(+2.21%)
Mar 13, 2017 6.750 6.900 6.725 6.800 350,106 +0.10(+1.49%)
Mar 10, 2017 6.950 7.003 6.700 6.700 370,264 -0.20(-2.90%)
Mar 09, 2017 6.750 7.125 6.650 6.900 549,889 +0.15(+2.22%)
Mar 08, 2017 6.850 6.875 6.614 6.750 495,719 -0.05(-0.74%)
Mar 07, 2017 6.900 6.950 6.650 6.800 312,248 -0.05(-0.73%)
Mar 06, 2017 7.000 7.000 6.550 6.850 571,683 -0.15(-2.14%)
Mar 03, 2017 6.650 7.100 6.650 7.000 656,485 +0.30(+4.48%)
Mar 02, 2017 6.750 6.950 6.550 6.700 6,076,215 -0.80(-10.67%)
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.