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

Axt Inc (NQ: AXTI )

2.910 -0.130 (-4.28%)
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 (%)
Dec 31, 2021 8.620 9.100 8.610 8.810 458,697 +0.17(+1.97%)
Dec 30, 2021 8.560 8.810 8.560 8.640 143,215 +0.08(+0.93%)
Dec 29, 2021 8.560 8.700 8.480 8.560 149,967 -0.03(-0.35%)
Dec 28, 2021 8.770 8.770 8.560 8.590 128,627 -0.18(-2.05%)
Dec 27, 2021 8.810 8.890 8.640 8.770 150,828 -0.03(-0.34%)
Dec 23, 2021 8.530 8.949 8.530 8.800 253,242 +0.26(+3.04%)
Dec 22, 2021 8.630 8.630 8.330 8.540 205,946 -0.09(-1.04%)
Dec 21, 2021 8.290 8.650 8.260 8.630 295,640 +0.55(+6.81%)
Dec 20, 2021 8.130 8.160 7.830 8.080 228,317 -0.12(-1.46%)
Dec 17, 2021 7.890 8.300 7.830 8.200 315,709 +0.37(+4.73%)
Dec 16, 2021 8.280 8.450 7.750 7.830 201,406 -0.36(-4.40%)
Dec 15, 2021 7.890 8.260 7.640 8.190 305,060 +0.33(+4.20%)
Dec 14, 2021 7.830 7.970 7.750 7.860 259,222 -0.10(-1.26%)
Dec 13, 2021 8.210 8.250 7.930 7.960 147,270 -0.33(-3.98%)
Dec 10, 2021 8.650 8.790 8.140 8.290 156,483 -0.25(-2.93%)
Dec 09, 2021 8.530 8.672 8.440 8.540 277,697 -0.01(-0.12%)
Dec 08, 2021 8.470 8.630 8.290 8.550 77,743 +0.06(+0.71%)
Dec 07, 2021 8.160 8.665 8.150 8.490 208,264 +0.54(+6.79%)
Dec 06, 2021 7.850 8.070 7.591 7.950 187,217 +0.09(+1.15%)
Dec 03, 2021 8.140 8.150 7.770 7.860 184,015 -0.23(-2.84%)
Dec 02, 2021 7.960 8.180 7.850 8.090 290,393 +0.06(+0.75%)
Dec 01, 2021 8.430 8.715 7.990 8.030 292,381 -0.19(-2.31%)
Nov 30, 2021 8.160 8.400 7.913 8.220 222,390 -0.05(-0.60%)
Nov 29, 2021 8.370 8.490 8.212 8.270 129,595 +0.12(+1.47%)
Nov 26, 2021 8.380 8.490 8.040 8.150 225,309 -0.53(-6.11%)
Nov 24, 2021 8.550 8.750 8.400 8.680 131,473 -0.01(-0.12%)
Nov 23, 2021 8.620 8.880 8.490 8.690 160,467 +0.02(+0.23%)
Nov 22, 2021 8.900 9.150 8.670 8.670 265,184 -0.14(-1.59%)
Nov 19, 2021 8.690 8.900 8.690 8.810 131,526 +0.05(+0.57%)
Nov 18, 2021 8.890 8.770 8.700 8.760 392,547 -0.03(-0.34%)
Nov 17, 2021 9.020 9.050 8.720 8.790 179,778 -0.20(-2.22%)
Nov 16, 2021 9.080 9.140 8.960 8.990 204,380 -0.18(-1.96%)
Nov 15, 2021 9.230 9.330 9.000 9.170 232,308 +0.06(+0.66%)
Nov 12, 2021 9.080 9.176 9.010 9.110 155,296 +0.07(+0.77%)
Nov 11, 2021 8.810 9.130 8.800 9.040 173,225 +0.31(+3.55%)
Nov 10, 2021 8.960 8.730 245,405 -0.40(-4.38%)
Nov 09, 2021 9.340 9.400 8.900 9.130 197,774 -0.19(-2.04%)
Nov 08, 2021 9.300 9.449 9.250 9.320 183,699 +0.10(+1.08%)
Nov 05, 2021 9.270 9.600 9.070 9.220 310,106 +0.05(+0.55%)
Nov 04, 2021 8.920 9.300 8.870 9.170 532,522 +0.42(+4.80%)
Nov 03, 2021 8.490 8.815 8.400 8.750 174,344 +0.20(+2.34%)
Nov 02, 2021 8.430 8.630 8.320 8.550 186,069 +0.04(+0.47%)
Nov 01, 2021 8.170 8.700 8.170 8.510 275,854 +0.34(+4.16%)
Oct 29, 2021 7.830 8.250 7.670 8.170 498,108 +0.29(+3.68%)
Oct 28, 2021 8.014 8.080 7.030 7.880 1,111,837 -0.70(-8.16%)
Oct 27, 2021 8.500 8.860 8.530 8.580 210,002 +0.03(+0.35%)
Oct 26, 2021 8.800 8.550 213,179 -0.13(-1.50%)
Oct 25, 2021 8.530 8.791 8.530 8.680 249,215 +0.14(+1.64%)
Oct 22, 2021 8.600 8.713 8.460 8.540 202,246 -0.12(-1.39%)
Oct 21, 2021 8.490 8.750 8.440 8.660 215,877 +0.09(+1.05%)
Oct 20, 2021 8.430 8.660 8.380 8.570 129,255 +0.07(+0.82%)
Oct 19, 2021 8.450 8.540 8.280 8.500 105,792 +0.12(+1.43%)
Oct 18, 2021 8.055 8.440 8.002 8.380 252,888 +0.21(+2.57%)
Oct 15, 2021 8.390 8.390 8.170 8.170 207,298 -0.08(-0.97%)
Oct 14, 2021 8.290 8.340 8.150 8.250 167,787 +0.13(+1.60%)
Oct 13, 2021 8.090 8.280 8.050 8.120 146,681 +0.07(+0.87%)
Oct 12, 2021 8.040 8.120 7.930 8.050 118,210 +0.05(+0.63%)
Oct 11, 2021 8.030 8.183 7.980 8.000 199,148 -0.06(-0.74%)
Oct 08, 2021 8.080 8.150 8.010 8.060 138,279 +0.03(+0.37%)
Oct 07, 2021 7.990 8.240 7.975 8.030 148,823 +0.17(+2.16%)
Oct 06, 2021 7.770 7.990 7.770 7.860 165,071 -0.05(-0.63%)
Oct 05, 2021 7.980 8.120 7.820 7.910 402,910 -0.02(-0.25%)
Oct 04, 2021 8.220 8.300 7.810 7.930 373,042 -0.35(-4.23%)
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.