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

Axt Inc (NQ: AXTI )

2.575 -0.185 (-6.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jun 29, 2018 6.750 7.050 6.750 7.050 307,425 +0.30(+4.44%)
Jun 28, 2018 6.850 6.950 6.650 6.750 341,481 -0.10(-1.46%)
Jun 27, 2018 7.000 7.000 6.760 6.850 338,957 -0.10(-1.44%)
Jun 26, 2018 7.000 7.150 6.850 6.950 360,214 -0.05(-0.71%)
Jun 25, 2018 7.250 7.300 6.800 7.000 606,721 -0.35(-4.76%)
Jun 22, 2018 7.450 7.450 7.250 7.350 519,456 -0.10(-1.34%)
Jun 21, 2018 7.650 7.702 7.400 7.450 229,514 -0.15(-1.97%)
Jun 20, 2018 7.450 7.650 7.450 7.600 320,697 +0.20(+2.70%)
Jun 19, 2018 7.300 7.525 7.100 7.400 338,056 +0.05(+0.68%)
Jun 18, 2018 7.400 7.500 7.250 7.350 358,142 -0.15(-2.00%)
Jun 15, 2018 7.700 7.500 7.500 316,719 -0.20(-2.60%)
Jun 14, 2018 7.850 7.950 7.600 7.700 256,805 -0.10(-1.28%)
Jun 13, 2018 7.800 7.992 7.700 7.800 319,232 +0.00(+0.00%)
Jun 12, 2018 7.650 7.850 7.600 7.800 377,356 +0.10(+1.30%)
Jun 11, 2018 7.700 7.750 7.500 7.700 293,087 +0.05(+0.65%)
Jun 08, 2018 7.800 7.850 7.550 7.650 311,885 -0.25(-3.16%)
Jun 07, 2018 8.500 8.595 7.850 7.900 402,639 -0.50(-5.95%)
Jun 06, 2018 8.050 8.425 7.950 8.400 700,861 +0.45(+5.66%)
Jun 05, 2018 7.800 8.100 7.750 7.950 593,081 +0.20(+2.58%)
Jun 04, 2018 7.550 7.950 7.500 7.750 594,635 +0.30(+4.03%)
Jun 01, 2018 7.300 7.450 7.200 7.450 264,488 +0.20(+2.76%)
May 31, 2018 7.450 7.550 7.150 7.250 327,188 -0.15(-2.03%)
May 30, 2018 7.600 7.750 7.350 7.400 358,335 -0.15(-1.99%)
May 29, 2018 7.700 7.700 7.300 7.550 554,409 +0.00(+0.00%)
May 25, 2018 7.550 7.550 7.550 0 -0.35(-4.43%)
May 24, 2018 7.150 8.045 7.150 7.900 1,524,008 +1.25(+18.80%)
May 23, 2018 6.550 6.650 6.450 6.650 118,069 +0.05(+0.76%)
May 22, 2018 6.500 6.650 6.500 6.600 194,090 +0.05(+0.76%)
May 21, 2018 6.400 6.550 6.400 6.550 140,040 +0.15(+2.34%)
May 18, 2018 6.650 6.650 6.375 6.400 202,060 -0.25(-3.76%)
May 17, 2018 6.700 6.700 6.600 6.650 153,141 +0.00(+0.00%)
May 16, 2018 6.550 6.800 6.550 6.650 236,142 +0.05(+0.76%)
May 15, 2018 6.600 6.650 6.500 6.600 165,927 -0.05(-0.75%)
May 14, 2018 6.450 6.650 6.450 6.650 337,723 +0.30(+4.72%)
May 11, 2018 6.450 6.450 6.275 6.350 198,083 -0.05(-0.78%)
May 10, 2018 6.350 6.450 6.300 6.400 184,820 +0.00(+0.00%)
May 09, 2018 6.450 6.550 6.400 6.400 454,821 -0.10(-1.54%)
May 08, 2018 6.450 6.550 6.400 6.500 152,311 +0.05(+0.78%)
May 07, 2018 6.600 6.600 6.400 6.450 333,993 -0.10(-1.53%)
May 04, 2018 6.350 6.600 6.300 6.550 293,383 +0.20(+3.15%)
May 03, 2018 6.400 6.550 6.300 6.350 587,441 -0.15(-2.31%)
May 02, 2018 6.300 6.550 6.200 6.500 407,990 +0.35(+5.69%)
May 01, 2018 5.800 6.200 5.800 6.150 442,616 +0.30(+5.13%)
Apr 30, 2018 5.800 6.000 5.800 5.850 453,625 +0.05(+0.86%)
Apr 27, 2018 6.350 6.350 5.800 5.800 748,592 -0.55(-8.66%)
Apr 26, 2018 6.250 6.400 6.000 6.350 809,779 +0.40(+6.72%)
Apr 25, 2018 6.250 6.375 5.890 5.950 782,007 -0.30(-4.80%)
Apr 24, 2018 6.450 6.525 6.150 6.250 326,360 -0.10(-1.57%)
Apr 23, 2018 6.500 6.600 6.350 6.350 151,848 -0.10(-1.55%)
Apr 20, 2018 6.450 6.625 6.350 6.450 327,805 -0.05(-0.77%)
Apr 19, 2018 6.750 6.750 6.450 6.500 468,764 -0.30(-4.41%)
Apr 18, 2018 7.150 7.150 6.750 6.800 411,976 -0.30(-4.23%)
Apr 17, 2018 7.150 7.225 7.050 7.100 363,215 +0.30(+4.41%)
Apr 16, 2018 7.200 7.200 6.400 6.800 724,052 -0.40(-5.56%)
Apr 13, 2018 7.150 7.250 7.000 7.200 252,071 +0.10(+1.41%)
Apr 12, 2018 6.900 7.200 6.800 7.100 765,486 -0.20(-2.74%)
Apr 11, 2018 7.000 7.450 6.950 7.300 335,251 +0.35(+5.04%)
Apr 10, 2018 6.950 7.050 6.800 6.950 388,168 +0.10(+1.46%)
Apr 09, 2018 6.950 7.100 6.850 6.850 230,901 -0.10(-1.44%)
Apr 06, 2018 7.150 7.325 6.875 6.950 367,513 -0.30(-4.14%)
Apr 05, 2018 7.200 7.325 7.100 7.250 205,112 +0.05(+0.69%)
Apr 04, 2018 6.950 7.200 6.900 7.200 219,000 +0.15(+2.13%)
Apr 03, 2018 6.950 7.150 6.950 7.050 226,670 +0.10(+1.44%)
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.