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

Axt Inc (NQ: AXTI )

3.426 -0.004 (-0.11%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 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 (%)
Sep 30, 2016 5.000 5.210 4.940 5.190 494,303 +0.25(+5.06%)
Sep 29, 2016 5.000 5.010 4.920 4.940 217,925 -0.05(-1.00%)
Sep 28, 2016 4.910 5.000 4.820 4.990 256,956 +0.12(+2.46%)
Sep 27, 2016 4.810 4.950 4.810 4.870 152,747 +0.01(+0.21%)
Sep 26, 2016 4.820 4.950 4.780 4.860 116,933 -0.01(-0.21%)
Sep 23, 2016 5.030 5.030 4.860 4.870 167,289 -0.12(-2.40%)
Sep 22, 2016 4.990 5.040 4.911 4.990 405,307 +0.00(+0.00%)
Sep 21, 2016 4.780 5.080 4.780 4.990 822,648 +0.21(+4.39%)
Sep 20, 2016 4.820 4.820 4.750 4.780 250,295 -0.02(-0.42%)
Sep 19, 2016 4.900 4.900 4.740 4.800 503,507 +0.05(+1.05%)
Sep 16, 2016 4.450 4.950 4.380 4.750 1,446,441 +0.31(+6.98%)
Sep 15, 2016 4.310 4.490 4.270 4.440 140,879 +0.13(+3.02%)
Sep 14, 2016 4.270 4.330 4.170 4.310 114,213 +0.08(+1.89%)
Sep 13, 2016 4.150 4.300 4.071 4.230 129,882 +0.11(+2.67%)
Sep 12, 2016 4.090 4.200 3.850 4.120 168,435 -0.03(-0.72%)
Sep 09, 2016 4.260 4.300 4.140 4.150 82,424 -0.16(-3.71%)
Sep 08, 2016 4.330 4.330 4.260 4.310 89,970 -0.08(-1.82%)
Sep 07, 2016 4.390 4.474 4.380 4.390 101,890 -0.06(-1.35%)
Sep 06, 2016 4.330 4.480 4.310 4.450 173,738 +0.08(+1.83%)
Sep 02, 2016 4.310 4.370 4.370 4.370 89,700 +0.08(+1.86%)
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.