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

Axt Inc (NQ: AXTI )

2.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jan 31, 2013 2.830 2.840 2.730 2.780 219,496 -0.05(-1.77%)
Jan 30, 2013 2.870 2.915 2.830 2.830 68,596 -0.02(-0.70%)
Jan 29, 2013 2.820 2.875 2.800 2.850 192,104 +0.02(+0.71%)
Jan 28, 2013 2.880 2.880 2.810 2.830 142,303 -0.07(-2.41%)
Jan 25, 2013 2.920 2.930 2.840 2.900 74,791 -0.01(-0.34%)
Jan 24, 2013 2.860 2.930 2.820 2.910 84,851 +0.06(+2.11%)
Jan 23, 2013 2.930 2.930 2.820 2.850 144,985 -0.08(-2.73%)
Jan 22, 2013 2.860 2.968 2.850 2.930 97,854 +0.07(+2.45%)
Jan 18, 2013 2.870 2.900 2.830 2.860 96,206 -0.02(-0.69%)
Jan 17, 2013 2.920 2.920 2.830 2.880 125,053 -0.02(-0.69%)
Jan 16, 2013 2.870 2.920 2.860 2.900 77,530 +0.03(+1.05%)
Jan 15, 2013 2.840 2.890 2.840 2.870 85,434 +0.04(+1.41%)
Jan 14, 2013 2.900 3.010 2.830 2.830 111,770 -0.07(-2.41%)
Jan 11, 2013 3.000 3.010 2.890 2.900 103,422 -0.09(-3.01%)
Jan 10, 2013 3.030 3.050 2.980 2.990 132,427 -0.03(-0.99%)
Jan 09, 2013 3.020 3.120 2.990 3.020 174,756 +0.02(+0.67%)
Jan 08, 2013 3.050 3.070 2.970 3.000 86,652 -0.05(-1.64%)
Jan 07, 2013 3.070 3.140 3.050 3.050 156,622 -0.04(-1.29%)
Jan 04, 2013 3.020 3.140 3.010 3.090 327,461 +0.09(+3.00%)
Jan 03, 2013 2.960 3.000 2.900 3.000 140,113 +0.05(+1.69%)
Jan 02, 2013 2.950 3.000 2.790 2.950 257,287 +0.16(+5.73%)
Dec 31, 2012 2.800 2.830 2.690 2.790 488,506 -0.02(-0.71%)
Dec 28, 2012 2.870 2.880 2.800 2.810 103,565 -0.08(-2.77%)
Dec 27, 2012 2.870 2.900 2.850 2.890 95,043 +0.03(+1.05%)
Dec 26, 2012 2.870 2.910 2.845 2.860 68,169 +0.00(+0.00%)
Dec 24, 2012 2.830 2.900 2.830 2.860 48,626 +0.02(+0.70%)
Dec 21, 2012 2.970 2.970 2.820 2.840 321,687 -0.16(-5.33%)
Dec 20, 2012 2.990 3.010 2.940 3.000 116,151 +0.01(+0.33%)
Dec 19, 2012 2.950 3.010 2.950 2.990 203,089 +0.03(+1.01%)
Dec 18, 2012 3.030 3.040 2.880 2.960 381,458 -0.08(-2.63%)
Dec 17, 2012 3.000 3.040 3.000 3.040 146,918 -0.01(-0.33%)
Dec 14, 2012 3.020 3.050 2.975 3.050 151,060 +0.04(+1.33%)
Dec 13, 2012 3.040 3.040 3.000 3.010 69,269 +0.00(+0.00%)
Dec 12, 2012 3.000 3.030 3.000 3.010 60,413 +0.01(+0.33%)
Dec 11, 2012 2.970 3.020 2.965 3.000 119,617 +0.02(+0.67%)
Dec 10, 2012 2.970 3.000 2.940 2.980 84,098 +0.01(+0.34%)
Dec 07, 2012 3.000 3.000 2.920 2.970 85,305 -0.01(-0.34%)
Dec 06, 2012 2.890 2.990 2.850 2.980 88,883 +0.08(+2.76%)
Dec 05, 2012 2.900 2.900 2.830 2.900 106,932 +0.01(+0.35%)
Dec 04, 2012 2.850 2.950 2.850 2.890 77,171 +0.07(+2.48%)
Nov 30, 2012 2.820 2.850 2.790 2.820 445,570 +0.02(+0.71%)
Nov 29, 2012 2.820 2.820 2.780 2.800 182,407 +0.00(+0.00%)
Nov 28, 2012 2.800 2.820 2.760 2.800 138,439 +0.00(+0.00%)
Nov 27, 2012 2.800 2.830 2.790 2.800 89,647 +0.00(+0.00%)
Nov 26, 2012 2.870 2.880 2.780 2.800 317,824 -0.05(-1.75%)
Nov 23, 2012 2.840 2.880 2.840 2.850 45,011 +0.01(+0.35%)
Nov 21, 2012 2.790 2.870 2.790 2.840 173,919 +0.05(+1.79%)
Nov 20, 2012 2.770 2.820 2.730 2.790 211,161 +0.02(+0.72%)
Nov 19, 2012 2.800 2.830 2.745 2.770 236,018 +0.01(+0.36%)
Nov 16, 2012 2.730 2.850 2.730 2.760 232,916 +0.03(+1.10%)
Nov 15, 2012 2.770 2.780 2.720 2.730 146,322 -0.01(-0.45%)
Nov 14, 2012 2.970 2.980 2.730 2.742 124,398 -0.23(-7.67%)
Nov 13, 2012 2.910 3.000 2.910 2.970 165,432 +0.03(+1.02%)
Nov 12, 2012 2.940 2.960 2.910 2.940 102,611 +0.03(+1.03%)
Nov 09, 2012 2.820 2.970 2.820 2.910 123,822 +0.09(+3.19%)
Nov 08, 2012 2.860 2.910 2.800 2.820 70,509 -0.02(-0.70%)
Nov 07, 2012 2.980 3.000 2.840 2.840 143,283 -0.16(-5.33%)
Nov 06, 2012 2.940 3.070 2.920 3.000 292,880 +0.09(+3.09%)
Nov 05, 2012 2.770 2.930 2.730 2.910 291,388 +0.15(+5.43%)
Nov 02, 2012 2.900 2.920 2.600 2.760 1,006,535 -0.43(-13.48%)
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.