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

Axt Inc (NQ: AXTI )

2.920 +0.080 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2014 2.410 2.500 2.400 2.440 43,164 -0.01(-0.41%)
Jan 30, 2014 2.380 2.530 2.380 2.450 83,052 +0.10(+4.26%)
Jan 29, 2014 2.321 2.360 2.320 2.350 28,249 +0.01(+0.43%)
Jan 28, 2014 2.330 2.350 2.320 2.340 55,695 +0.02(+0.86%)
Jan 27, 2014 2.320 2.342 2.320 2.320 27,539 -0.01(-0.43%)
Jan 24, 2014 2.385 2.410 2.310 2.330 50,017 -0.05(-2.10%)
Jan 23, 2014 2.410 2.410 2.380 2.380 20,422 -0.04(-1.65%)
Jan 22, 2014 2.400 2.460 2.380 2.420 39,541 +0.04(+1.68%)
Jan 21, 2014 2.420 2.430 2.370 2.380 44,562 -0.04(-1.65%)
Jan 17, 2014 2.460 2.420 2.420 2.420 38,100 -0.06(-2.42%)
Jan 16, 2014 2.440 2.500 2.431 2.480 46,959 +0.02(+0.81%)
Jan 15, 2014 2.460 2.500 2.400 2.460 80,532 +0.00(+0.00%)
Jan 14, 2014 2.430 2.460 2.380 2.460 57,839 +0.06(+2.50%)
Jan 13, 2014 2.380 2.410 2.360 2.400 57,147 +0.02(+0.84%)
Jan 10, 2014 2.420 2.430 2.360 2.380 78,488 -0.06(-2.46%)
Jan 09, 2014 2.470 2.510 2.410 2.440 62,701 -0.04(-1.61%)
Jan 08, 2014 2.530 2.540 2.480 2.480 31,276 -0.04(-1.59%)
Jan 07, 2014 2.510 2.599 2.510 2.520 45,406 -0.01(-0.40%)
Jan 06, 2014 2.560 2.560 2.520 2.530 27,422 -0.05(-1.94%)
Jan 03, 2014 2.640 2.670 2.580 2.580 42,353 -0.04(-1.53%)
Jan 02, 2014 2.630 2.630 2.480 2.620 62,848 +0.01(+0.38%)
Dec 31, 2013 2.600 2.610 2.610 2.610 110,800 +0.05(+1.95%)
Dec 30, 2013 2.520 2.590 2.520 2.560 33,191 +0.01(+0.39%)
Dec 27, 2013 2.500 2.590 2.490 2.550 140,413 +0.03(+1.19%)
Dec 26, 2013 2.520 2.560 2.490 2.520 108,006 -0.03(-1.18%)
Dec 24, 2013 2.470 2.560 2.470 2.550 75,946 +0.06(+2.41%)
Dec 23, 2013 2.460 2.500 2.440 2.490 98,562 +0.04(+1.63%)
Dec 20, 2013 2.360 2.450 2.350 2.450 106,511 +0.05(+2.08%)
Dec 19, 2013 2.380 2.430 2.350 2.400 69,950 +0.01(+0.42%)
Dec 18, 2013 2.379 2.458 2.340 2.390 98,359 +0.04(+1.70%)
Dec 17, 2013 2.310 2.370 2.310 2.350 114,849 +0.02(+0.86%)
Dec 16, 2013 2.310 2.368 2.301 2.330 51,814 +0.03(+1.30%)
Dec 13, 2013 2.339 2.339 2.270 2.300 96,639 +0.00(+0.00%)
Dec 12, 2013 2.230 2.340 2.230 2.300 33,052 +0.00(+0.00%)
Dec 11, 2013 2.290 2.320 2.210 2.300 63,499 -0.01(-0.43%)
Dec 10, 2013 2.270 2.310 2.250 2.310 65,207 +0.02(+0.87%)
Dec 09, 2013 2.260 2.334 2.200 2.290 46,583 +0.01(+0.44%)
Dec 06, 2013 2.280 2.310 2.210 2.280 0 +0.00(+0.00%)
Dec 05, 2013 2.290 2.320 2.260 2.280 0 +0.00(+0.00%)
Dec 04, 2013 2.310 2.310 2.250 2.280 0 -0.01(-0.44%)
Dec 03, 2013 2.310 2.326 2.290 2.290 0 -0.02(-0.87%)
Dec 02, 2013 2.350 2.350 2.280 2.310 0 -0.05(-2.12%)
Nov 29, 2013 2.290 2.399 2.290 2.360 0 +0.06(+2.61%)
Nov 27, 2013 2.280 2.335 2.280 2.300 0 +0.00(+0.00%)
Nov 26, 2013 2.300 2.380 2.290 2.300 0 +0.00(+0.00%)
Nov 25, 2013 2.370 2.380 2.300 2.300 0 -0.04(-1.71%)
Nov 22, 2013 2.360 2.389 2.330 2.340 0 +0.00(+0.00%)
Nov 21, 2013 2.260 2.360 2.250 2.340 0 +0.07(+3.08%)
Nov 20, 2013 2.250 2.321 2.250 2.270 0 +0.00(+0.00%)
Nov 19, 2013 2.320 2.365 2.260 2.270 0 -0.05(-2.16%)
Nov 18, 2013 2.400 2.410 2.320 2.320 0 -0.07(-2.93%)
Nov 15, 2013 2.370 2.410 2.370 2.390 0 +0.00(+0.00%)
Nov 14, 2013 2.400 2.410 2.380 2.390 0 +0.01(+0.42%)
Nov 13, 2013 2.350 2.440 2.330 2.380 0 +0.01(+0.42%)
Nov 12, 2013 2.360 2.400 2.350 2.370 0 +0.00(+0.00%)
Nov 11, 2013 2.370 2.400 2.350 2.370 0 -0.04(-1.66%)
Nov 08, 2013 2.420 2.450 2.410 2.410 0 -0.03(-1.23%)
Nov 07, 2013 2.450 2.450 2.381 2.440 0 -0.02(-0.81%)
Nov 06, 2013 2.470 2.500 2.440 2.460 0 -0.01(-0.40%)
Nov 05, 2013 2.370 2.490 2.350 2.470 0 +0.11(+4.66%)
Nov 04, 2013 2.300 2.380 2.299 2.360 0 +0.06(+2.61%)
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.