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

Axt Inc (NQ: AXTI )

3.430 -0.110 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2011 5.210 5.235 4.980 5.030 600,890 -0.30(-5.63%)
Sep 29, 2011 5.560 5.600 5.230 5.330 498,578 -0.07(-1.30%)
Sep 28, 2011 5.400 5.670 5.250 5.400 743,236 +0.00(+0.00%)
Sep 27, 2011 5.530 5.740 5.340 5.400 327,555 +0.01(+0.19%)
Sep 26, 2011 5.330 5.390 5.160 5.390 534,270 +0.06(+1.13%)
Sep 23, 2011 5.190 5.400 5.060 5.330 572,543 +0.06(+1.14%)
Sep 22, 2011 5.490 5.630 5.200 5.270 500,720 -0.40(-7.05%)
Sep 21, 2011 5.840 6.010 5.660 5.670 337,644 -0.15(-2.58%)
Sep 20, 2011 5.990 6.000 5.800 5.820 574,709 -0.12(-2.02%)
Sep 19, 2011 6.070 6.070 5.910 5.940 447,346 -0.23(-3.73%)
Sep 16, 2011 6.250 6.265 6.130 6.170 738,539 -0.02(-0.32%)
Sep 15, 2011 6.760 6.760 6.080 6.190 948,576 -0.45(-6.78%)
Sep 14, 2011 6.890 6.890 6.630 6.640 629,900 -0.19(-2.78%)
Sep 13, 2011 6.830 6.969 6.680 6.830 606,047 +0.00(+0.00%)
Sep 12, 2011 6.810 7.040 6.510 6.830 790,053 -0.09(-1.30%)
Sep 09, 2011 7.230 7.300 6.900 6.920 615,169 -0.19(-2.67%)
Sep 08, 2011 7.320 7.480 6.960 7.110 567,135 -0.23(-3.13%)
Sep 07, 2011 7.800 7.880 7.330 7.340 619,543 -0.27(-3.55%)
Sep 06, 2011 7.070 7.620 7.031 7.610 365,076 +0.29(+3.96%)
Sep 02, 2011 7.500 7.747 7.290 7.320 351,780 -0.31(-4.06%)
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.