Indicators

Axt Inc (NQ: AXTI )

2.970 +0.070 (+2.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	1.070	1.400	1.040	1.400	106,861	+0.33(+30.84%)
Jan 29, 2009	1.120	1.150	0.9945	1.070	55,183	+0.06(+5.94%)
Jan 28, 2009	1.060	1.090	1.010	1.010	117,825	-0.04(-3.81%)
Jan 27, 2009	1.030	1.060	1.020	1.050	47,220	-0.01(-0.94%)
Jan 26, 2009	1.090	1.140	1.010	1.060	53,366	+0.01(+0.95%)
Jan 23, 2009	1.050	1.080	1.030	1.050	31,750	-0.04(-3.67%)
Jan 22, 2009	1.110	1.140	1.022	1.090	45,549	-0.02(-1.80%)
Jan 21, 2009	1.110	1.180	1.100	1.110	29,618	-0.09(-7.50%)
Jan 20, 2009	1.250	1.260	1.150	1.200	38,710	-0.05(-4.00%)
Jan 16, 2009	1.310	1.330	1.230	1.250	108,204	-0.09(-6.72%)
Jan 15, 2009	1.370	1.370	1.320	1.340	12,497	-0.06(-4.29%)
Jan 14, 2009	1.330	1.410	1.310	1.400	52,519	+0.08(+6.06%)
Jan 13, 2009	1.410	1.410	1.290	1.320	15,250	-0.09(-6.32%)
Jan 12, 2009	1.400	1.430	1.330	1.409	63,479	+0.07(+5.15%)
Jan 09, 2009	1.410	1.410	1.340	1.340	4,190	-0.06(-4.29%)
Jan 08, 2009	1.420	1.420	1.310	1.400	17,930	+0.03(+2.19%)
Jan 07, 2009	1.470	1.470	1.370	1.370	15,040	-0.10(-6.80%)
Jan 06, 2009	1.350	1.500	1.350	1.470	76,684	+0.13(+9.70%)
Jan 05, 2009	1.370	1.400	1.200	1.340	43,716	-0.04(-2.90%)

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.