Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	0.9200	0.9500	0.8900	0.9100	26,790	+0.00(+0.00%)
Feb 26, 2009	0.9201	0.9600	0.8700	0.9100	457,796	-0.17(-15.74%)
Feb 25, 2009	1.070	1.089	1.010	1.080	42,564	+0.04(+3.85%)
Feb 24, 2009	1.020	1.040	0.9599	1.040	45,488	+0.03(+2.97%)
Feb 23, 2009	1.070	1.080	0.9200	1.010	64,987	-0.04(-3.81%)
Feb 20, 2009	1.050	1.060	1.000	1.050	11,880	+0.00(+0.00%)
Feb 19, 2009	1.240	1.240	1.030	1.050	7,767	+0.01(+0.96%)
Feb 18, 2009	1.050	1.080	1.020	1.040	7,950	+0.00(+0.00%)
Feb 17, 2009	1.080	1.080	1.020	1.040	40,810	-0.05(-4.59%)
Feb 13, 2009	1.080	1.120	1.070	1.090	62,810	+0.01(+0.93%)
Feb 12, 2009	1.090	1.110	1.080	1.080	13,250	-0.04(-3.57%)
Feb 11, 2009	1.190	1.200	1.120	1.120	4,950	-0.05(-4.27%)
Feb 10, 2009	1.170	1.200	1.170	1.170	22,467	+0.00(+0.00%)
Feb 09, 2009	1.210	1.250	1.050	1.170	253,246	-0.07(-5.65%)
Feb 06, 2009	1.230	1.250	1.210	1.240	31,841	+0.07(+5.98%)
Feb 05, 2009	1.210	1.210	1.080	1.170	13,340	-0.08(-6.39%)
Feb 04, 2009	1.300	1.300	1.230	1.250	20,670	-0.05(-3.85%)
Feb 03, 2009	1.240	1.320	1.240	1.300	15,312	+0.04(+3.17%)

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.