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

Axt Inc (NQ: AXTI )

3.780 -0.080 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2018 7.900 7.900 7.900 0 +0.05(+0.64%)
Aug 30, 2018 7.600 7.900 7.593 7.850 282,577 +0.20(+2.61%)
Aug 29, 2018 7.600 7.710 7.500 7.650 316,763 +0.00(+0.00%)
Aug 28, 2018 7.700 7.720 7.450 7.650 295,213 +0.00(+0.00%)
Aug 27, 2018 7.450 7.850 7.400 7.650 431,531 +0.20(+2.68%)
Aug 24, 2018 7.300 7.500 7.300 7.450 221,800 +0.13(+1.78%)
Aug 23, 2018 7.300 7.450 7.200 7.320 380,233 -0.03(-0.41%)
Aug 22, 2018 7.500 7.600 7.250 7.350 242,385 -0.10(-1.34%)
Aug 21, 2018 7.300 7.575 7.300 7.450 204,426 +0.10(+1.36%)
Aug 20, 2018 7.350 7.450 7.200 7.350 224,385 +0.00(+0.00%)
Aug 17, 2018 7.100 7.350 7.000 7.350 292,900 +0.25(+3.52%)
Aug 16, 2018 7.300 7.410 7.050 7.100 480,492 -0.20(-2.74%)
Aug 15, 2018 7.450 7.510 7.200 7.300 496,637 -0.25(-3.31%)
Aug 14, 2018 7.700 7.730 7.450 7.550 266,595 -0.15(-1.95%)
Aug 13, 2018 7.700 7.875 7.605 7.700 252,877 +0.00(+0.00%)
Aug 10, 2018 7.800 8.000 7.600 7.700 407,900 -0.17(-2.22%)
Aug 09, 2018 7.750 7.950 7.650 7.875 388,592 +0.15(+1.94%)
Aug 08, 2018 7.700 7.800 7.600 7.725 404,910 -0.05(-0.64%)
Aug 07, 2018 7.750 7.950 7.650 7.775 302,470 +0.03(+0.32%)
Aug 06, 2018 7.800 7.850 7.650 7.750 191,662 -0.05(-0.64%)
Aug 03, 2018 7.850 8.000 7.550 7.800 468,100 -0.05(-0.64%)
Aug 02, 2018 7.600 7.950 7.500 7.850 487,241 +0.30(+3.97%)
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.