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

Axt Inc (NQ: AXTI )

3.610 +0.040 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2009 1.790 1.850 1.680 1.750 130,182 -0.06(-3.31%)
Aug 28, 2009 1.840 1.840 1.810 1.810 46,875 -0.02(-1.09%)
Aug 27, 2009 1.820 1.840 1.760 1.830 42,955 +0.00(+0.00%)
Aug 26, 2009 1.890 1.890 1.800 1.830 81,372 -0.06(-3.17%)
Aug 25, 2009 1.800 1.900 1.780 1.890 127,942 +0.09(+5.00%)
Aug 24, 2009 1.800 1.840 1.720 1.800 121,081 +0.04(+2.27%)
Aug 21, 2009 1.750 1.800 1.710 1.760 135,867 +0.08(+4.76%)
Aug 20, 2009 1.800 1.800 1.650 1.680 178,061 -0.12(-6.67%)
Aug 19, 2009 1.820 1.820 1.750 1.800 71,806 -0.08(-4.26%)
Aug 18, 2009 1.730 1.880 1.730 1.880 77,681 +0.15(+8.67%)
Aug 17, 2009 1.750 1.790 1.710 1.730 56,481 -0.09(-4.95%)
Aug 14, 2009 1.900 1.910 1.760 1.820 130,701 -0.06(-3.19%)
Aug 13, 2009 1.980 1.990 1.880 1.880 34,872 -0.10(-5.05%)
Aug 12, 2009 1.910 2.030 1.830 1.980 61,669 +0.03(+1.54%)
Aug 11, 2009 1.950 1.960 1.760 1.950 185,361 -0.01(-0.51%)
Aug 10, 2009 1.980 2.010 1.950 1.960 58,296 -0.09(-4.39%)
Aug 07, 2009 2.040 2.050 1.960 2.050 106,524 -0.02(-0.97%)
Aug 06, 2009 2.150 2.150 1.950 2.070 86,774 -0.04(-1.90%)
Aug 05, 2009 2.090 2.110 1.990 2.110 176,009 +0.00(+0.00%)
Aug 04, 2009 2.020 2.190 2.020 2.110 202,350 +0.05(+2.68%)
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.