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, 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%)
Aug 01, 2018 7.600 7.630 7.400 7.550 272,227 +0.00(+0.00%)
Jul 31, 2018 7.500 7.700 7.375 7.550 415,572 +0.00(+0.00%)
Jul 30, 2018 7.950 7.950 7.550 7.550 429,561 -0.30(-3.82%)
Jul 27, 2018 7.900 7.995 7.675 7.850 801,900 -0.10(-1.26%)
Jul 26, 2018 8.150 8.250 7.555 7.950 1,253,750 +0.05(+0.63%)
Jul 25, 2018 8.150 8.250 7.850 7.900 870,060 -0.25(-3.07%)
Jul 24, 2018 8.450 8.550 8.050 8.150 656,910 -0.30(-3.55%)
Jul 23, 2018 9.300 9.322 8.350 8.450 1,146,525 -0.53(-5.85%)
Jul 20, 2018 8.800 9.377 8.756 8.975 1,605,402 +0.42(+4.97%)
Jul 19, 2018 8.750 8.850 8.500 8.550 453,207 -0.15(-1.72%)
Jul 18, 2018 8.600 8.800 8.450 8.700 535,117 +0.20(+2.35%)
Jul 17, 2018 8.300 8.575 8.150 8.500 499,734 +0.25(+3.03%)
Jul 16, 2018 8.200 8.400 8.150 8.250 659,739 +0.15(+1.85%)
Jul 13, 2018 8.400 7.800 8.100 954,861 -0.30(-3.57%)
Jul 12, 2018 8.500 8.800 8.300 8.400 1,629,717 +0.15(+1.82%)
Jul 11, 2018 8.364 8.250 2,548,193 +1.10(+15.38%)
Jul 10, 2018 7.250 7.350 7.100 7.150 303,108 -0.05(-0.69%)
Jul 09, 2018 7.150 7.250 7.030 7.200 197,736 +0.05(+0.70%)
Jul 06, 2018 7.150 7.250 7.000 7.150 181,076 +0.00(+0.00%)
Jul 05, 2018 7.000 7.200 6.900 7.150 244,043 +0.20(+2.88%)
Jul 03, 2018 6.950 6.950 6.950 0 -0.05(-0.71%)
Jul 02, 2018 7.000 7.045 6.800 7.000 194,125 -0.05(-0.71%)
Jun 29, 2018 6.750 7.050 6.750 7.050 307,425 +0.30(+4.44%)
Jun 28, 2018 6.850 6.950 6.650 6.750 341,481 -0.10(-1.46%)
Jun 27, 2018 7.000 7.000 6.760 6.850 338,957 -0.10(-1.44%)
Jun 26, 2018 7.000 7.150 6.850 6.950 360,214 -0.05(-0.71%)
Jun 25, 2018 7.250 7.300 6.800 7.000 606,721 -0.35(-4.76%)
Jun 22, 2018 7.450 7.450 7.250 7.350 519,456 -0.10(-1.34%)
Jun 21, 2018 7.650 7.702 7.400 7.450 229,514 -0.15(-1.97%)
Jun 20, 2018 7.450 7.650 7.450 7.600 320,697 +0.20(+2.70%)
Jun 19, 2018 7.300 7.525 7.100 7.400 338,056 +0.05(+0.68%)
Jun 18, 2018 7.400 7.500 7.250 7.350 358,142 -0.15(-2.00%)
Jun 15, 2018 7.700 7.500 7.500 316,719 -0.20(-2.60%)
Jun 14, 2018 7.850 7.950 7.600 7.700 256,805 -0.10(-1.28%)
Jun 13, 2018 7.800 7.992 7.700 7.800 319,232 +0.00(+0.00%)
Jun 12, 2018 7.650 7.850 7.600 7.800 377,356 +0.10(+1.30%)
Jun 11, 2018 7.700 7.750 7.500 7.700 293,087 +0.05(+0.65%)
Jun 08, 2018 7.800 7.850 7.550 7.650 311,885 -0.25(-3.16%)
Jun 07, 2018 8.500 8.595 7.850 7.900 402,639 -0.50(-5.95%)
Jun 06, 2018 8.050 8.425 7.950 8.400 700,861 +0.45(+5.66%)
Jun 05, 2018 7.800 8.100 7.750 7.950 593,081 +0.20(+2.58%)
Jun 04, 2018 7.550 7.950 7.500 7.750 594,635 +0.30(+4.03%)
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.