Indicators

Axt Inc (NQ: AXTI )

3.610 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.160	1.200	1.120	1.170	378,185	-0.03(-2.50%)
May 28, 2009	1.140	1.200	1.070	1.200	353,702	+0.12(+11.11%)
May 27, 2009	1.030	1.120	1.030	1.080	1,626,929	+0.04(+3.85%)
May 26, 2009	1.020	1.090	1.010	1.040	243,172	+0.01(+0.97%)
May 22, 2009	1.100	1.100	1.020	1.030	284,031	-0.07(-6.36%)
May 21, 2009	1.080	1.100	1.043	1.100	78,811	+0.02(+1.85%)
May 20, 2009	1.100	1.100	1.000	1.080	2,289,459	+0.03(+2.86%)
May 19, 2009	0.9700	1.130	0.9400	1.050	884,470	+0.07(+7.14%)
May 18, 2009	0.9200	0.9800	0.9200	0.9800	85,259	+0.07(+7.69%)
May 15, 2009	0.9500	0.9600	0.9100	0.9100	62,322	-0.04(-4.21%)
May 14, 2009	0.9000	0.9500	0.8900	0.9500	67,385	+0.05(+5.56%)
May 13, 2009	0.9200	0.9500	0.8600	0.9000	671,646	-0.03(-2.70%)
May 12, 2009	0.9700	1.000	0.9100	0.9250	209,192	-0.02(-2.63%)
May 11, 2009	0.9000	0.9600	0.9000	0.9500	89,949	+0.05(+5.56%)
May 08, 2009	0.8800	0.9500	0.8800	0.9000	101,542	+0.02(+2.27%)
May 07, 2009	0.8500	0.8800	0.8400	0.8800	64,713	+0.04(+4.76%)
May 06, 2009	0.8500	0.8700	0.8300	0.8400	108,247	+0.00(+0.00%)
May 05, 2009	0.8500	0.8500	0.8100	0.8400	90,624	+0.02(+2.44%)
May 04, 2009	0.8100	0.8300	0.8000	0.8200	210,479	+0.02(+2.17%)

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.