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, 2015 2.170 2.289 2.170 2.190 45,235 -0.01(-0.45%)
Aug 28, 2015 2.170 2.260 2.170 2.200 44,853 +0.06(+2.80%)
Aug 27, 2015 2.180 2.190 2.140 2.140 17,031 -0.02(-0.93%)
Aug 26, 2015 2.160 2.170 2.110 2.160 76,327 +0.00(+0.00%)
Aug 25, 2015 2.150 2.210 2.110 2.160 146,673 +0.02(+0.93%)
Aug 24, 2015 2.100 2.170 2.050 2.140 106,478 -0.01(-0.47%)
Aug 21, 2015 2.120 2.200 2.100 2.150 43,183 +0.02(+0.94%)
Aug 20, 2015 2.170 2.180 2.130 2.130 38,508 -0.05(-2.29%)
Aug 19, 2015 2.230 2.250 2.160 2.180 51,873 -0.03(-1.36%)
Aug 18, 2015 2.210 2.260 2.190 2.210 59,146 +0.00(+0.00%)
Aug 17, 2015 2.170 2.250 2.150 2.210 49,555 +0.00(+0.00%)
Aug 14, 2015 2.120 2.220 2.120 2.210 39,559 +0.00(+0.00%)
Aug 13, 2015 2.230 2.240 2.175 2.210 23,039 +0.00(+0.00%)
Aug 12, 2015 2.170 2.210 2.140 2.210 20,072 +0.00(+0.00%)
Aug 11, 2015 2.190 2.260 2.175 2.210 63,642 -0.03(-1.34%)
Aug 10, 2015 2.199 2.240 2.050 2.240 98,913 +0.04(+1.82%)
Aug 07, 2015 2.080 2.220 1.980 2.200 79,030 +0.06(+2.80%)
Aug 06, 2015 2.130 2.140 2.120 2.140 15,223 -0.03(-1.38%)
Aug 05, 2015 2.200 2.200 2.150 2.170 16,509 -0.05(-2.25%)
Aug 04, 2015 2.241 2.290 2.210 2.220 23,642 -0.06(-2.63%)
Aug 03, 2015 2.350 2.350 2.280 2.280 20,080 -0.07(-2.98%)
Jul 31, 2015 2.380 2.440 2.350 2.350 38,234 -0.03(-1.26%)
Jul 30, 2015 2.380 2.410 2.320 2.380 55,199 +0.04(+1.71%)
Jul 29, 2015 2.410 2.410 2.320 2.340 95,481 -0.08(-3.31%)
Jul 28, 2015 2.400 2.430 2.380 2.420 73,963 +0.02(+0.83%)
Jul 27, 2015 2.400 2.420 2.383 2.400 36,677 +0.00(+0.00%)
Jul 24, 2015 2.410 2.470 2.390 2.400 77,724 -0.03(-1.23%)
Jul 23, 2015 2.427 2.470 2.380 2.430 89,006 +0.02(+0.83%)
Jul 22, 2015 2.410 2.455 2.400 2.410 20,077 -0.02(-0.82%)
Jul 21, 2015 2.405 2.480 2.402 2.430 27,373 +0.01(+0.41%)
Jul 20, 2015 2.470 2.470 2.393 2.420 32,316 -0.03(-1.22%)
Jul 17, 2015 2.416 2.470 2.400 2.450 22,025 +0.03(+1.24%)
Jul 16, 2015 2.410 2.440 2.400 2.420 9,500 -0.02(-0.82%)
Jul 15, 2015 2.400 2.460 2.400 2.440 22,188 +0.03(+1.24%)
Jul 14, 2015 2.470 2.470 2.400 2.410 47,695 -0.04(-1.63%)
Jul 13, 2015 2.410 2.490 2.400 2.450 25,035 +0.02(+0.82%)
Jul 10, 2015 2.400 2.469 2.400 2.430 16,302 +0.01(+0.41%)
Jul 09, 2015 2.510 2.510 2.400 2.420 59,859 -0.06(-2.42%)
Jul 08, 2015 2.450 2.530 2.450 2.480 340,628 +0.00(+0.00%)
Jul 07, 2015 2.500 2.520 2.480 2.480 148,551 -0.02(-0.80%)
Jul 06, 2015 2.500 2.530 2.490 2.500 97,756 +0.00(+0.00%)
Jul 02, 2015 2.490 2.500 2.500 2.500 32,100 +0.03(+1.21%)
Jul 01, 2015 2.560 2.590 2.450 2.470 51,353 -0.05(-1.98%)
Jun 30, 2015 2.580 2.590 2.480 2.520 66,145 -0.05(-1.95%)
Jun 29, 2015 2.500 2.580 2.500 2.570 84,860 +0.04(+1.58%)
Jun 26, 2015 2.520 2.605 2.520 2.530 42,787 -0.06(-2.32%)
Jun 25, 2015 2.560 2.670 2.540 2.590 35,851 +0.01(+0.39%)
Jun 24, 2015 2.630 2.680 2.530 2.580 52,905 -0.05(-1.90%)
Jun 23, 2015 2.570 2.680 2.540 2.630 91,436 +0.09(+3.54%)
Jun 22, 2015 2.520 2.560 2.500 2.540 36,825 +0.06(+2.42%)
Jun 19, 2015 2.500 2.520 2.480 2.480 17,818 -0.05(-1.98%)
Jun 18, 2015 2.479 2.580 2.460 2.530 48,876 +0.05(+2.22%)
Jun 17, 2015 2.501 2.505 2.460 2.475 26,627 -0.03(-1.39%)
Jun 16, 2015 2.500 2.530 2.474 2.510 27,729 +0.03(+1.21%)
Jun 15, 2015 2.454 2.500 2.450 2.480 17,432 -0.01(-0.40%)
Jun 12, 2015 2.500 2.530 2.451 2.490 24,334 -0.03(-1.19%)
Jun 11, 2015 2.520 2.552 2.480 2.520 38,857 +0.01(+0.40%)
Jun 10, 2015 2.420 2.510 2.400 2.510 141,548 +0.10(+4.15%)
Jun 09, 2015 2.406 2.420 2.400 2.410 21,870 +0.01(+0.42%)
Jun 08, 2015 2.410 2.470 2.400 2.400 25,630 -0.02(-0.83%)
Jun 05, 2015 2.401 2.440 2.400 2.420 26,409 -0.01(-0.41%)
Jun 04, 2015 2.450 2.460 2.410 2.430 47,690 -0.06(-2.41%)
Jun 03, 2015 2.541 2.550 2.460 2.490 24,175 -0.05(-1.97%)
Jun 02, 2015 2.500 2.540 2.464 2.540 10,278 +0.01(+0.40%)
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.