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

Axt Inc (NQ: AXTI )

2.770 -0.170 (-5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2020 4.240 4.240 3.850 3.900 471,000 -0.39(-9.09%)
Jan 30, 2020 4.380 4.420 4.240 4.290 238,194 -0.12(-2.72%)
Jan 29, 2020 4.370 4.440 4.340 4.410 277,153 +0.03(+0.68%)
Jan 28, 2020 4.450 4.460 4.350 4.380 142,462 +0.01(+0.23%)
Jan 27, 2020 4.380 4.470 4.290 4.370 537,651 -0.16(-3.53%)
Jan 24, 2020 4.570 4.690 4.480 4.530 127,300 -0.01(-0.22%)
Jan 23, 2020 4.560 4.580 4.460 4.540 177,967 -0.02(-0.44%)
Jan 22, 2020 4.510 4.620 4.490 4.560 185,404 +0.07(+1.56%)
Jan 21, 2020 4.900 4.900 4.480 4.490 314,601 -0.41(-8.37%)
Jan 17, 2020 4.720 4.920 4.715 4.900 441,500 +0.20(+4.26%)
Jan 16, 2020 4.450 4.740 4.390 4.700 363,262 +0.37(+8.55%)
Jan 15, 2020 4.300 4.390 4.250 4.330 236,277 +0.02(+0.46%)
Jan 14, 2020 4.260 4.380 4.260 4.310 89,587 +0.04(+0.94%)
Jan 13, 2020 4.230 4.320 4.230 4.270 145,426 +0.02(+0.47%)
Jan 10, 2020 4.220 4.300 4.220 4.250 112,400 +0.01(+0.24%)
Jan 09, 2020 4.340 4.380 4.240 4.240 143,184 -0.08(-1.85%)
Jan 08, 2020 4.420 4.550 4.240 4.320 228,826 -0.14(-3.14%)
Jan 07, 2020 4.630 4.760 4.450 4.460 328,835 -0.15(-3.25%)
Jan 06, 2020 4.480 4.630 4.400 4.610 203,591 +0.11(+2.44%)
Jan 03, 2020 4.400 4.540 4.310 4.500 429,300 +0.07(+1.58%)
Jan 02, 2020 4.360 4.450 4.290 4.430 314,143 +0.08(+1.84%)
Dec 31, 2019 4.140 4.400 4.140 4.350 307,600 +0.21(+5.07%)
Dec 30, 2019 4.050 4.170 4.020 4.140 207,647 +0.10(+2.48%)
Dec 27, 2019 4.050 4.100 3.970 4.040 279,800 +0.01(+0.25%)
Dec 26, 2019 4.000 4.040 3.890 4.030 335,740 +0.00(+0.00%)
Dec 24, 2019 4.000 4.050 3.960 4.030 124,600 +0.04(+1.00%)
Dec 23, 2019 3.970 4.008 3.790 3.990 241,930 +0.08(+2.05%)
Dec 20, 2019 3.710 4.200 3.710 3.910 526,400 +0.17(+4.55%)
Dec 19, 2019 3.600 3.740 3.554 3.740 290,639 +0.17(+4.76%)
Dec 18, 2019 3.560 3.600 3.470 3.570 163,686 +0.03(+0.85%)
Dec 17, 2019 3.410 3.570 3.320 3.540 743,615 +0.13(+3.81%)
Dec 16, 2019 3.490 3.520 3.350 3.410 138,514 -0.06(-1.73%)
Dec 13, 2019 3.550 3.560 3.340 3.470 180,700 -0.07(-1.98%)
Dec 12, 2019 3.340 3.570 3.340 3.540 275,494 +0.20(+5.99%)
Dec 11, 2019 3.200 3.380 3.200 3.340 207,461 +0.13(+4.05%)
Dec 10, 2019 3.200 3.240 3.180 3.210 139,377 +0.00(+0.00%)
Dec 09, 2019 3.240 3.250 3.190 3.210 338,335 +0.01(+0.31%)
Dec 06, 2019 3.130 3.240 3.130 3.200 132,500 +0.09(+2.89%)
Dec 05, 2019 3.040 3.120 3.010 3.110 226,554 +0.08(+2.64%)
Dec 04, 2019 3.050 3.095 2.980 3.030 149,383 +0.00(+0.00%)
Dec 03, 2019 3.020 3.080 2.990 3.030 93,399 -0.08(-2.57%)
Dec 02, 2019 3.160 3.230 3.050 3.110 1,351,735 -0.05(-1.58%)
Nov 29, 2019 3.250 3.250 3.140 3.160 44,600 -0.09(-2.77%)
Nov 27, 2019 3.160 3.320 3.160 3.250 156,200 +0.08(+2.69%)
Nov 26, 2019 3.100 3.210 3.100 3.165 137,394 +0.06(+1.77%)
Nov 25, 2019 2.990 3.120 2.960 3.110 130,042 +0.15(+5.07%)
Nov 22, 2019 2.990 3.000 2.920 2.960 67,400 -0.01(-0.34%)
Nov 21, 2019 3.040 3.080 2.940 2.970 120,249 -0.07(-2.30%)
Nov 20, 2019 3.090 3.160 3.030 3.040 213,541 -0.08(-2.56%)
Nov 19, 2019 3.080 3.170 3.080 3.120 138,975 +0.05(+1.63%)
Nov 18, 2019 3.050 3.090 3.000 3.070 159,514 +0.00(+0.00%)
Nov 15, 2019 2.990 3.150 2.990 3.070 244,500 +0.09(+3.02%)
Nov 14, 2019 3.060 3.090 2.930 2.980 180,224 -0.08(-2.61%)
Nov 13, 2019 3.030 3.110 2.991 3.060 110,956 +0.01(+0.33%)
Nov 12, 2019 3.080 3.150 3.020 3.050 115,747 -0.03(-0.97%)
Nov 11, 2019 3.000 3.100 2.920 3.080 103,360 +0.07(+2.33%)
Nov 08, 2019 2.950 3.040 2.910 3.010 149,300 +0.06(+2.03%)
Nov 07, 2019 3.090 3.150 2.910 2.950 218,238 -0.11(-3.59%)
Nov 06, 2019 3.070 3.120 3.040 3.060 97,883 -0.04(-1.29%)
Nov 05, 2019 3.040 3.120 3.030 3.100 199,561 +0.06(+1.81%)
Nov 04, 2019 3.170 3.240 3.003 3.045 293,286 -0.14(-4.40%)
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.