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

Axt Inc (NQ: AXTI )

2.910 +0.160 (+5.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 2.720 2.959 2.715 2.910 446,970 +0.16(+5.82%)
Oct 28, 2024 2.740 2.900 2.706 2.750 284,609 +0.03(+1.10%)
Oct 25, 2024 2.650 2.725 2.620 2.720 159,132 +0.11(+4.21%)
Oct 24, 2024 2.580 2.644 2.540 2.610 106,337 +0.04(+1.56%)
Oct 23, 2024 2.570 2.600 2.480 2.570 282,544 -0.03(-1.15%)
Oct 22, 2024 2.510 2.600 2.445 2.600 336,822 +0.08(+3.17%)
Oct 21, 2024 2.590 2.605 2.495 2.520 103,458 -0.09(-3.45%)
Oct 18, 2024 2.620 2.720 2.590 2.610 170,807 +0.00(+0.00%)
Oct 17, 2024 2.640 2.678 2.500 2.610 189,065 -0.01(-0.38%)
Oct 16, 2024 2.430 2.685 2.410 2.620 315,700 +0.23(+9.62%)
Oct 15, 2024 2.480 2.528 2.340 2.390 226,637 -0.11(-4.40%)
Oct 14, 2024 2.610 2.640 2.470 2.500 170,843 -0.08(-3.10%)
Oct 11, 2024 2.650 2.720 2.540 2.580 305,862 -0.08(-3.01%)
Oct 10, 2024 2.440 2.670 2.420 2.660 955,283 +0.16(+6.40%)
Oct 09, 2024 2.520 2.521 2.440 2.500 177,538 -0.02(-0.79%)
Oct 08, 2024 2.470 2.620 2.380 2.520 688,894 +0.04(+1.61%)
Oct 07, 2024 2.540 2.580 2.420 2.480 328,665 -0.05(-1.98%)
Oct 04, 2024 2.560 2.700 2.452 2.530 314,329 +0.10(+4.12%)
Oct 03, 2024 2.340 2.470 2.340 2.430 151,289 +0.08(+3.40%)
Oct 02, 2024 2.340 2.450 2.295 2.350 150,601 +0.01(+0.43%)
Oct 01, 2024 2.420 2.435 2.280 2.340 238,757 -0.08(-3.31%)
Sep 30, 2024 2.530 2.560 2.360 2.420 268,166 -0.13(-5.10%)
Sep 27, 2024 2.490 2.580 2.370 2.550 253,375 +0.09(+3.66%)
Sep 26, 2024 2.130 2.490 2.080 2.460 636,796 +0.42(+20.59%)
Sep 25, 2024 2.070 2.100 2.020 2.040 353,087 -0.04(-1.92%)
Sep 24, 2024 2.040 2.150 2.040 2.080 479,221 +0.08(+4.00%)
Sep 23, 2024 2.090 2.220 2.000 2.000 545,452 -0.10(-4.76%)
Sep 20, 2024 2.180 2.205 2.080 2.100 311,604 -0.08(-3.67%)
Sep 19, 2024 2.200 2.260 2.140 2.180 336,686 +0.07(+3.32%)
Sep 18, 2024 2.210 2.236 2.110 2.110 429,374 -0.11(-4.95%)
Sep 17, 2024 2.350 2.360 2.210 2.220 319,048 -0.10(-4.31%)
Sep 16, 2024 2.330 2.370 2.280 2.320 164,350 -0.03(-1.28%)
Sep 13, 2024 2.340 2.420 2.320 2.350 220,794 +0.06(+2.62%)
Sep 12, 2024 2.380 2.430 2.290 2.290 107,622 -0.07(-2.97%)
Sep 11, 2024 2.320 2.360 2.230 2.360 127,287 +0.08(+3.51%)
Sep 10, 2024 2.280 2.300 2.200 2.280 170,395 +0.00(+0.00%)
Sep 09, 2024 2.370 2.370 2.250 2.280 141,664 -0.04(-1.72%)
Sep 06, 2024 2.380 2.400 2.260 2.320 216,361 -0.05(-2.11%)
Sep 05, 2024 2.460 2.470 2.330 2.370 184,626 -0.09(-3.66%)
Sep 04, 2024 2.460 2.490 2.405 2.460 143,745 +0.01(+0.41%)
Sep 03, 2024 2.610 2.620 2.450 2.450 177,791 -0.20(-7.55%)
Aug 30, 2024 2.700 2.710 2.620 2.650 72,997 -0.02(-0.75%)
Aug 29, 2024 2.640 2.770 2.640 2.670 88,356 +0.03(+1.14%)
Aug 28, 2024 2.620 2.740 2.580 2.640 187,396 +0.00(+0.00%)
Aug 27, 2024 2.740 2.760 2.640 2.640 146,231 -0.13(-4.69%)
Aug 26, 2024 2.950 2.950 2.680 2.770 223,393 -0.17(-5.78%)
Aug 23, 2024 2.810 2.960 2.800 2.940 168,868 +0.15(+5.38%)
Aug 22, 2024 2.840 2.890 2.765 2.790 177,765 -0.05(-1.76%)
Aug 21, 2024 2.800 2.870 2.790 2.840 151,927 +0.05(+1.97%)
Aug 20, 2024 2.850 2.889 2.730 2.785 148,519 -0.04(-1.59%)
Aug 19, 2024 2.900 2.920 2.762 2.830 132,914 -0.04(-1.39%)
Aug 16, 2024 2.530 2.990 2.520 2.870 769,038 +0.20(+7.49%)
Aug 15, 2024 2.520 2.690 2.490 2.670 332,266 +0.26(+10.79%)
Aug 14, 2024 2.430 2.440 2.330 2.410 250,559 +0.02(+0.84%)
Aug 13, 2024 2.430 2.460 2.320 2.390 299,183 +0.02(+0.84%)
Aug 12, 2024 2.390 2.470 2.300 2.370 281,026 -0.06(-2.47%)
Aug 09, 2024 2.480 2.520 2.400 2.430 182,536 -0.06(-2.41%)
Aug 08, 2024 2.380 2.585 2.340 2.490 229,722 +0.17(+7.33%)
Aug 07, 2024 2.500 2.570 2.320 2.320 297,634 -0.11(-4.53%)
Aug 06, 2024 2.370 2.520 2.360 2.430 291,938 +0.06(+2.53%)
Aug 05, 2024 2.480 2.530 2.345 2.370 606,429 -0.31(-11.57%)
Aug 02, 2024 3.050 3.160 2.680 2.680 1,025,048 -0.61(-18.54%)
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.