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, 2009 1.790 1.850 1.680 1.750 130,182 -0.06(-3.31%)
Aug 28, 2009 1.840 1.840 1.810 1.810 46,875 -0.02(-1.09%)
Aug 27, 2009 1.820 1.840 1.760 1.830 42,955 +0.00(+0.00%)
Aug 26, 2009 1.890 1.890 1.800 1.830 81,372 -0.06(-3.17%)
Aug 25, 2009 1.800 1.900 1.780 1.890 127,942 +0.09(+5.00%)
Aug 24, 2009 1.800 1.840 1.720 1.800 121,081 +0.04(+2.27%)
Aug 21, 2009 1.750 1.800 1.710 1.760 135,867 +0.08(+4.76%)
Aug 20, 2009 1.800 1.800 1.650 1.680 178,061 -0.12(-6.67%)
Aug 19, 2009 1.820 1.820 1.750 1.800 71,806 -0.08(-4.26%)
Aug 18, 2009 1.730 1.880 1.730 1.880 77,681 +0.15(+8.67%)
Aug 17, 2009 1.750 1.790 1.710 1.730 56,481 -0.09(-4.95%)
Aug 14, 2009 1.900 1.910 1.760 1.820 130,701 -0.06(-3.19%)
Aug 13, 2009 1.980 1.990 1.880 1.880 34,872 -0.10(-5.05%)
Aug 12, 2009 1.910 2.030 1.830 1.980 61,669 +0.03(+1.54%)
Aug 11, 2009 1.950 1.960 1.760 1.950 185,361 -0.01(-0.51%)
Aug 10, 2009 1.980 2.010 1.950 1.960 58,296 -0.09(-4.39%)
Aug 07, 2009 2.040 2.050 1.960 2.050 106,524 -0.02(-0.97%)
Aug 06, 2009 2.150 2.150 1.950 2.070 86,774 -0.04(-1.90%)
Aug 05, 2009 2.090 2.110 1.990 2.110 176,009 +0.00(+0.00%)
Aug 04, 2009 2.020 2.190 2.020 2.110 202,350 +0.05(+2.68%)
Aug 03, 2009 1.990 2.090 1.900 2.055 232,784 +0.15(+7.59%)
Jul 31, 2009 1.920 1.920 1.820 1.910 178,340 +0.03(+1.60%)
Jul 30, 2009 1.910 1.920 1.700 1.880 236,137 +0.04(+2.17%)
Jul 29, 2009 1.870 1.870 1.800 1.840 44,530 -0.03(-1.60%)
Jul 28, 2009 1.830 1.900 1.742 1.870 91,716 +0.07(+3.89%)
Jul 27, 2009 1.700 1.840 1.670 1.800 87,494 +0.06(+3.45%)
Jul 24, 2009 1.770 1.770 1.670 1.740 112,918 +0.02(+1.16%)
Jul 23, 2009 1.540 1.770 1.540 1.720 257,844 +0.15(+9.55%)
Jul 22, 2009 1.540 1.630 1.520 1.570 106,286 +0.05(+3.29%)
Jul 21, 2009 1.500 1.550 1.490 1.520 36,307 +0.03(+2.01%)
Jul 20, 2009 1.650 1.650 1.470 1.490 153,239 -0.14(-8.59%)
Jul 17, 2009 1.620 1.690 1.560 1.630 99,191 +0.04(+2.52%)
Jul 16, 2009 1.500 1.670 1.472 1.590 171,415 +0.12(+8.16%)
Jul 15, 2009 1.410 1.480 1.410 1.470 180,302 +0.07(+5.00%)
Jul 14, 2009 1.410 1.410 1.360 1.400 332,686 +0.02(+1.45%)
Jul 13, 2009 1.350 1.380 1.350 1.380 9,100 +0.04(+2.99%)
Jul 10, 2009 1.310 1.350 1.290 1.340 13,095 +0.04(+3.08%)
Jul 09, 2009 1.350 1.350 1.287 1.300 16,884 -0.05(-3.70%)
Jul 08, 2009 1.350 1.352 1.340 1.350 58,580 -0.03(-2.17%)
Jul 07, 2009 1.350 1.380 1.350 1.380 43,835 +0.08(+6.15%)
Jul 06, 2009 1.330 1.350 1.290 1.300 74,943 -0.10(-7.14%)
Jul 02, 2009 1.460 1.500 1.320 1.400 56,401 -0.03(-2.10%)
Jul 01, 2009 1.410 1.450 1.330 1.430 69,580 +0.05(+3.62%)
Jun 30, 2009 1.400 1.410 1.340 1.380 76,630 -0.02(-1.43%)
Jun 29, 2009 1.430 1.430 1.300 1.400 54,600 -0.01(-0.71%)
Jun 26, 2009 1.340 1.470 1.340 1.410 80,321 +0.07(+5.22%)
Jun 25, 2009 1.310 1.400 1.300 1.340 58,158 +0.04(+3.08%)
Jun 24, 2009 1.350 1.370 1.300 1.300 51,233 -0.02(-1.52%)
Jun 23, 2009 1.340 1.340 1.300 1.320 58,496 -0.02(-1.49%)
Jun 22, 2009 1.410 1.410 1.330 1.340 205,787 -0.08(-5.63%)
Jun 19, 2009 1.330 1.420 1.330 1.420 141,354 +0.09(+6.77%)
Jun 18, 2009 1.250 1.350 1.250 1.330 81,372 +0.12(+9.92%)
Jun 17, 2009 1.280 1.280 1.210 1.210 152,275 -0.07(-5.47%)
Jun 16, 2009 1.250 1.350 1.210 1.280 320,638 -0.08(-5.88%)
Jun 15, 2009 1.360 1.390 1.300 1.360 72,250 -0.03(-2.16%)
Jun 12, 2009 1.550 1.550 1.310 1.390 334,798 -0.06(-4.14%)
Jun 11, 2009 1.180 1.460 1.180 1.450 596,038 +0.25(+20.83%)
Jun 10, 2009 1.180 1.230 1.130 1.200 240,768 +0.03(+2.56%)
Jun 09, 2009 1.090 1.180 1.080 1.170 356,503 +0.04(+3.54%)
Jun 08, 2009 1.100 1.140 1.070 1.130 227,466 -0.01(-0.88%)
Jun 05, 2009 1.140 1.140 1.090 1.140 495,937 +0.04(+3.64%)
Jun 04, 2009 1.110 1.120 1.060 1.100 184,193 +0.01(+0.92%)
Jun 03, 2009 1.110 1.140 1.090 1.090 126,066 -0.03(-2.68%)
Jun 02, 2009 1.210 1.210 1.110 1.120 295,185 -0.09(-7.44%)
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.