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 (%)
Feb 27, 2009 0.9200 0.9500 0.8900 0.9100 26,790 +0.00(+0.00%)
Feb 26, 2009 0.9201 0.9600 0.8700 0.9100 457,796 -0.17(-15.74%)
Feb 25, 2009 1.070 1.089 1.010 1.080 42,564 +0.04(+3.85%)
Feb 24, 2009 1.020 1.040 0.9599 1.040 45,488 +0.03(+2.97%)
Feb 23, 2009 1.070 1.080 0.9200 1.010 64,987 -0.04(-3.81%)
Feb 20, 2009 1.050 1.060 1.000 1.050 11,880 +0.00(+0.00%)
Feb 19, 2009 1.240 1.240 1.030 1.050 7,767 +0.01(+0.96%)
Feb 18, 2009 1.050 1.080 1.020 1.040 7,950 +0.00(+0.00%)
Feb 17, 2009 1.080 1.080 1.020 1.040 40,810 -0.05(-4.59%)
Feb 13, 2009 1.080 1.120 1.070 1.090 62,810 +0.01(+0.93%)
Feb 12, 2009 1.090 1.110 1.080 1.080 13,250 -0.04(-3.57%)
Feb 11, 2009 1.190 1.200 1.120 1.120 4,950 -0.05(-4.27%)
Feb 10, 2009 1.170 1.200 1.170 1.170 22,467 +0.00(+0.00%)
Feb 09, 2009 1.210 1.250 1.050 1.170 253,246 -0.07(-5.65%)
Feb 06, 2009 1.230 1.250 1.210 1.240 31,841 +0.07(+5.98%)
Feb 05, 2009 1.210 1.210 1.080 1.170 13,340 -0.08(-6.39%)
Feb 04, 2009 1.300 1.300 1.230 1.250 20,670 -0.05(-3.85%)
Feb 03, 2009 1.240 1.320 1.240 1.300 15,312 +0.04(+3.17%)
Feb 02, 2009 1.330 1.330 1.200 1.260 54,392 -0.14(-10.00%)
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%)
Jan 02, 2009 1.350 1.400 1.270 1.380 26,124 +0.03(+2.22%)
Dec 31, 2008 1.240 1.350 1.200 1.350 196,308 +0.13(+10.65%)
Dec 30, 2008 1.280 1.280 1.220 1.220 20,566 -0.08(-6.48%)
Dec 29, 2008 1.300 1.350 1.252 1.305 27,473 +0.03(+2.72%)
Dec 26, 2008 1.250 1.300 1.230 1.270 15,054 +0.06(+4.96%)
Dec 24, 2008 1.310 1.330 1.000 1.210 42,623 -0.15(-11.03%)
Dec 23, 2008 1.380 1.380 1.260 1.360 44,929 -0.02(-1.45%)
Dec 22, 2008 1.360 1.410 1.200 1.380 83,071 +0.05(+3.76%)
Dec 19, 2008 1.360 1.480 1.300 1.330 26,094 -0.05(-3.62%)
Dec 18, 2008 1.520 1.520 1.380 1.380 14,290 -0.09(-6.12%)
Dec 17, 2008 1.460 1.500 1.400 1.470 24,016 +0.04(+2.80%)
Dec 16, 2008 1.500 1.570 1.370 1.430 44,729 -0.04(-2.72%)
Dec 15, 2008 1.345 1.470 1.345 1.470 24,926 +0.09(+6.52%)
Dec 12, 2008 1.150 1.410 1.150 1.380 131,583 +0.17(+14.05%)
Dec 11, 2008 1.280 1.290 1.150 1.210 19,048 -0.04(-3.20%)
Dec 10, 2008 1.200 1.290 1.200 1.250 40,134 +0.06(+5.04%)
Dec 09, 2008 1.180 1.200 1.150 1.190 37,635 +0.03(+2.59%)
Dec 08, 2008 1.120 1.160 1.110 1.160 53,947 +0.05(+4.50%)
Dec 05, 2008 1.050 1.140 0.9600 1.110 70,380 +0.06(+5.71%)
Dec 04, 2008 1.040 1.050 0.9500 1.050 53,392 +0.00(+0.00%)
Dec 03, 2008 1.080 1.090 1.050 1.050 17,411 +0.03(+2.94%)
Dec 02, 2008 0.9901 1.070 0.9700 1.020 51,456 -0.05(-4.67%)
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.