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 (%)
Apr 30, 2013 2.940 2.950 2.830 2.870 0 -0.08(-2.71%)
Apr 29, 2013 2.910 2.970 2.870 2.950 244,102 +0.12(+4.24%)
Apr 26, 2013 2.820 2.950 2.790 2.830 181,897 -0.01(-0.35%)
Apr 25, 2013 2.820 2.870 2.780 2.840 115,250 +0.02(+0.71%)
Apr 24, 2013 2.860 2.870 2.770 2.820 45,352 -0.03(-1.05%)
Apr 23, 2013 2.830 2.850 2.760 2.850 56,122 +0.04(+1.42%)
Apr 22, 2013 2.720 2.820 2.700 2.810 127,604 +0.10(+3.69%)
Apr 19, 2013 2.650 2.740 2.650 2.710 111,395 +0.06(+2.26%)
Apr 18, 2013 2.610 2.680 2.590 2.650 123,791 +0.04(+1.53%)
Apr 17, 2013 2.750 2.780 2.590 2.610 343,629 -0.17(-6.12%)
Apr 16, 2013 2.800 2.840 2.750 2.780 96,484 +0.01(+0.36%)
Apr 15, 2013 2.920 2.920 2.760 2.770 123,706 -0.17(-5.78%)
Apr 12, 2013 2.910 2.940 2.860 2.940 81,991 +0.02(+0.68%)
Apr 11, 2013 2.910 2.940 2.860 2.920 74,170 +0.00(+0.00%)
Apr 10, 2013 2.890 2.950 2.890 2.920 111,329 +0.07(+2.46%)
Apr 09, 2013 2.840 2.900 2.800 2.850 121,493 +0.03(+1.06%)
Apr 08, 2013 2.770 2.820 2.750 2.820 103,586 +0.03(+1.08%)
Apr 05, 2013 2.750 2.830 2.750 2.790 48,600 -0.02(-0.71%)
Apr 04, 2013 2.830 2.840 2.800 2.810 147,763 -0.02(-0.71%)
Apr 03, 2013 2.830 2.860 2.780 2.830 154,907 +0.02(+0.71%)
Apr 02, 2013 2.960 2.960 2.800 2.810 218,899 -0.13(-4.42%)
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.