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 (%)
Sep 30, 2009 1.950 1.960 1.860 1.920 105,219 -0.04(-2.04%)
Sep 29, 2009 1.910 1.960 1.900 1.960 78,073 +0.06(+3.16%)
Sep 28, 2009 1.860 1.970 1.840 1.900 197,560 +0.04(+2.15%)
Sep 25, 2009 1.980 1.990 1.860 1.860 111,903 -0.13(-6.53%)
Sep 24, 2009 2.040 2.040 1.980 1.990 37,765 -0.08(-3.86%)
Sep 23, 2009 2.100 2.120 2.060 2.070 39,017 -0.04(-1.90%)
Sep 22, 2009 2.050 2.130 1.950 2.110 70,407 +0.10(+4.98%)
Sep 21, 2009 2.020 2.080 1.970 2.010 66,534 -0.04(-1.95%)
Sep 18, 2009 2.100 2.130 2.050 2.050 71,375 -0.07(-3.30%)
Sep 17, 2009 2.100 2.130 2.090 2.120 30,228 +0.01(+0.47%)
Sep 16, 2009 2.090 2.180 2.080 2.110 69,954 -0.04(-1.86%)
Sep 15, 2009 2.110 2.200 2.040 2.150 120,322 +0.04(+1.90%)
Sep 14, 2009 2.110 2.130 2.079 2.110 144,640 +0.00(+0.00%)
Sep 11, 2009 2.060 2.130 2.040 2.110 93,800 +0.07(+3.43%)
Sep 10, 2009 1.910 2.100 1.870 2.040 262,464 +0.06(+3.03%)
Sep 09, 2009 1.870 1.980 1.850 1.980 133,741 +0.11(+5.88%)
Sep 08, 2009 1.950 1.950 1.822 1.870 45,453 -0.03(-1.58%)
Sep 04, 2009 1.990 2.020 1.710 1.900 84,515 +0.05(+2.70%)
Sep 03, 2009 1.880 1.880 1.790 1.850 40,868 +0.01(+0.54%)
Sep 02, 2009 1.700 1.840 1.690 1.840 80,287 +0.15(+8.88%)
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.