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

Axt Inc (NQ: AXTI )

3.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2012 3.480 3.580 3.440 3.490 291,254 -0.02(-0.57%)
Jul 30, 2012 3.530 3.570 3.500 3.510 175,630 -0.01(-0.28%)
Jul 27, 2012 3.460 3.530 3.420 3.520 200,381 +0.12(+3.53%)
Jul 26, 2012 3.500 3.500 3.400 3.400 197,602 -0.01(-0.29%)
Jul 25, 2012 3.400 3.470 3.370 3.410 115,112 +0.03(+0.89%)
Jul 24, 2012 3.510 3.550 3.350 3.380 193,934 -0.10(-2.87%)
Jul 23, 2012 3.650 3.650 3.480 3.480 333,937 -0.24(-6.45%)
Jul 20, 2012 3.780 3.790 3.720 3.720 110,485 -0.07(-1.85%)
Jul 19, 2012 3.960 3.970 3.775 3.790 481,530 -0.19(-4.77%)
Jul 18, 2012 3.930 4.050 3.930 3.980 63,887 +0.06(+1.53%)
Jul 17, 2012 3.970 3.990 3.880 3.920 57,774 -0.02(-0.51%)
Jul 16, 2012 3.930 3.970 3.850 3.940 32,399 -0.01(-0.25%)
Jul 13, 2012 3.840 3.990 3.840 3.950 56,034 +0.12(+3.13%)
Jul 12, 2012 3.890 3.950 3.810 3.830 87,169 -0.10(-2.54%)
Jul 11, 2012 3.930 3.955 3.890 3.930 71,828 +0.00(+0.00%)
Jul 10, 2012 3.990 4.020 3.870 3.930 75,363 -0.05(-1.26%)
Jul 09, 2012 4.000 4.000 3.870 3.980 39,232 -0.01(-0.25%)
Jul 06, 2012 4.020 4.080 3.940 3.990 65,575 -0.07(-1.72%)
Jul 05, 2012 4.110 4.110 3.990 4.060 66,347 -0.05(-1.22%)
Jul 03, 2012 4.060 4.140 4.030 4.110 120,930 +0.06(+1.48%)
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.