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

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
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 (%)
Dec 31, 2009 3.240 3.250 3.250 3.250 147,400 +0.01(+0.31%)
Dec 30, 2009 3.260 3.300 3.200 3.240 62,108 -0.03(-0.92%)
Dec 29, 2009 3.220 3.310 3.190 3.270 59,425 +0.07(+2.19%)
Dec 28, 2009 3.220 3.400 3.160 3.200 349,785 +0.02(+0.63%)
Dec 24, 2009 3.000 3.190 3.000 3.180 62,704 +0.18(+6.00%)
Dec 23, 2009 3.140 3.200 3.000 3.000 195,274 -0.07(-2.28%)
Dec 22, 2009 3.040 3.180 3.000 3.070 259,110 +0.08(+2.68%)
Dec 21, 2009 2.900 3.080 2.870 2.990 289,814 +0.07(+2.40%)
Dec 18, 2009 2.450 2.920 2.450 2.920 150,040 +0.24(+8.96%)
Dec 17, 2009 2.730 2.800 2.680 2.680 157,363 -0.04(-1.47%)
Dec 16, 2009 2.830 2.890 2.720 2.720 171,380 -0.11(-3.89%)
Dec 15, 2009 2.780 2.860 2.780 2.830 75,622 +0.05(+1.80%)
Dec 14, 2009 2.820 2.889 2.750 2.780 90,486 -0.03(-1.07%)
Dec 11, 2009 2.760 2.870 2.720 2.810 130,176 +0.11(+4.07%)
Dec 10, 2009 2.710 2.740 2.690 2.700 119,481 +0.00(+0.00%)
Dec 09, 2009 2.740 2.750 2.630 2.700 79,402 -0.01(-0.37%)
Dec 08, 2009 2.810 2.810 2.640 2.710 111,696 -0.06(-2.17%)
Dec 07, 2009 2.640 2.800 2.640 2.770 121,410 +0.11(+4.14%)
Dec 04, 2009 2.560 2.790 2.550 2.660 261,784 +0.11(+4.31%)
Dec 03, 2009 2.540 2.590 2.480 2.550 152,945 +0.03(+1.19%)
Dec 02, 2009 2.470 2.550 2.470 2.520 233,146 +0.05(+2.02%)
Dec 01, 2009 2.400 2.490 2.380 2.470 330,574 +0.06(+2.49%)
Nov 30, 2009 2.370 2.420 2.282 2.410 123,543 -0.01(-0.41%)
Nov 27, 2009 2.320 2.420 2.220 2.420 38,052 +0.00(+0.00%)
Nov 25, 2009 2.350 2.430 2.310 2.420 132,677 +0.05(+2.11%)
Nov 24, 2009 2.270 2.490 2.260 2.370 333,251 +0.08(+3.49%)
Nov 23, 2009 2.250 2.330 2.250 2.290 209,554 +0.03(+1.33%)
Nov 20, 2009 2.360 2.390 2.250 2.260 248,813 -0.14(-5.83%)
Nov 19, 2009 2.400 2.420 2.300 2.400 204,047 -0.01(-0.41%)
Nov 18, 2009 2.460 2.460 2.360 2.410 73,626 -0.01(-0.41%)
Nov 17, 2009 2.440 2.470 2.400 2.420 133,963 +0.02(+0.62%)
Nov 16, 2009 2.400 2.470 2.330 2.405 309,514 +0.01(+0.63%)
Nov 13, 2009 2.360 2.420 2.230 2.390 115,916 +0.01(+0.42%)
Nov 12, 2009 2.510 2.550 2.350 2.380 162,772 -0.14(-5.56%)
Nov 11, 2009 2.550 2.570 2.460 2.520 471,166 +0.02(+0.80%)
Nov 10, 2009 2.530 2.610 2.450 2.500 185,495 -0.01(-0.40%)
Nov 09, 2009 2.510 2.690 2.470 2.510 310,855 -0.00(-0.04%)
Nov 06, 2009 2.570 2.600 2.480 2.511 193,805 -0.09(-3.42%)
Nov 05, 2009 2.420 2.600 2.340 2.600 436,748 +0.20(+8.33%)
Nov 04, 2009 2.450 2.450 2.300 2.400 172,317 -0.04(-1.64%)
Nov 03, 2009 2.300 2.440 2.160 2.440 367,644 +0.12(+5.17%)
Nov 02, 2009 2.290 2.360 2.180 2.320 863,140 +0.01(+0.43%)
Oct 30, 2009 2.400 2.550 2.220 2.310 1,370,002 +0.39(+20.31%)
Oct 29, 2009 1.940 2.000 1.900 1.920 143,701 +0.02(+1.05%)
Oct 28, 2009 1.990 2.000 1.860 1.900 173,608 -0.06(-3.06%)
Oct 27, 2009 2.030 2.090 1.930 1.960 149,828 -0.08(-3.92%)
Oct 26, 2009 2.210 2.210 2.040 2.040 257,971 -0.20(-8.93%)
Oct 23, 2009 2.160 2.240 2.030 2.240 155,041 -0.01(-0.44%)
Oct 22, 2009 2.260 2.260 2.060 2.250 191,881 -0.04(-1.75%)
Oct 21, 2009 2.290 2.370 2.241 2.290 348,420 +0.04(+1.78%)
Oct 20, 2009 2.260 2.380 2.210 2.250 240,923 -0.05(-2.17%)
Oct 19, 2009 2.090 2.330 2.050 2.300 646,062 +0.25(+12.20%)
Oct 16, 2009 1.900 2.070 1.900 2.050 233,809 +0.10(+5.13%)
Oct 15, 2009 1.790 2.000 1.770 1.950 477,525 +0.16(+8.94%)
Oct 14, 2009 1.800 1.850 1.790 1.790 83,004 -0.03(-1.65%)
Oct 13, 2009 1.840 1.870 1.770 1.820 48,220 -0.03(-1.62%)
Oct 12, 2009 1.900 1.900 1.830 1.850 81,512 -0.04(-2.12%)
Oct 09, 2009 1.850 1.950 1.840 1.890 45,882 +0.00(+0.00%)
Oct 08, 2009 1.980 1.980 1.850 1.890 285,994 -0.07(-3.57%)
Oct 07, 2009 1.760 1.960 1.760 1.960 54,061 +0.20(+11.36%)
Oct 06, 2009 1.830 1.950 1.760 1.760 143,578 -0.07(-3.83%)
Oct 05, 2009 1.800 1.840 1.740 1.830 88,680 +0.05(+2.81%)
Oct 02, 2009 1.830 1.990 1.710 1.780 202,179 -0.11(-5.82%)
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.