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

Axt Inc (NQ: AXTI )

3.610 +0.040 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2009 1.920 1.920 1.820 1.910 178,340 +0.03(+1.60%)
Jul 30, 2009 1.910 1.920 1.700 1.880 236,137 +0.04(+2.17%)
Jul 29, 2009 1.870 1.870 1.800 1.840 44,530 -0.03(-1.60%)
Jul 28, 2009 1.830 1.900 1.742 1.870 91,716 +0.07(+3.89%)
Jul 27, 2009 1.700 1.840 1.670 1.800 87,494 +0.06(+3.45%)
Jul 24, 2009 1.770 1.770 1.670 1.740 112,918 +0.02(+1.16%)
Jul 23, 2009 1.540 1.770 1.540 1.720 257,844 +0.15(+9.55%)
Jul 22, 2009 1.540 1.630 1.520 1.570 106,286 +0.05(+3.29%)
Jul 21, 2009 1.500 1.550 1.490 1.520 36,307 +0.03(+2.01%)
Jul 20, 2009 1.650 1.650 1.470 1.490 153,239 -0.14(-8.59%)
Jul 17, 2009 1.620 1.690 1.560 1.630 99,191 +0.04(+2.52%)
Jul 16, 2009 1.500 1.670 1.472 1.590 171,415 +0.12(+8.16%)
Jul 15, 2009 1.410 1.480 1.410 1.470 180,302 +0.07(+5.00%)
Jul 14, 2009 1.410 1.410 1.360 1.400 332,686 +0.02(+1.45%)
Jul 13, 2009 1.350 1.380 1.350 1.380 9,100 +0.04(+2.99%)
Jul 10, 2009 1.310 1.350 1.290 1.340 13,095 +0.04(+3.08%)
Jul 09, 2009 1.350 1.350 1.287 1.300 16,884 -0.05(-3.70%)
Jul 08, 2009 1.350 1.352 1.340 1.350 58,580 -0.03(-2.17%)
Jul 07, 2009 1.350 1.380 1.350 1.380 43,835 +0.08(+6.15%)
Jul 06, 2009 1.330 1.350 1.290 1.300 74,943 -0.10(-7.14%)
Jul 02, 2009 1.460 1.500 1.320 1.400 56,401 -0.03(-2.10%)
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.