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

Axt Inc (NQ: AXTI )

3.040 -0.170 (-5.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Apr 16, 2024 3.150 3.200 3.040 3.040 709,807 -0.17(-5.30%)
Apr 15, 2024 3.450 3.450 3.145 3.210 1,188,320 -0.22(-6.41%)
Apr 12, 2024 3.690 3.691 3.380 3.430 1,201,563 -0.29(-7.80%)
Apr 11, 2024 3.680 3.730 3.490 3.720 762,727 +0.02(+0.54%)
Apr 10, 2024 3.760 3.850 3.600 3.700 905,526 -0.10(-2.63%)
Apr 09, 2024 3.700 3.860 3.625 3.800 921,888 +0.23(+6.44%)
Apr 08, 2024 3.510 3.990 3.430 3.570 2,604,627 +0.46(+14.79%)
Apr 05, 2024 3.550 3.760 3.030 3.110 3,429,748 -0.11(-3.42%)
Apr 04, 2024 3.920 4.270 3.200 3.220 6,327,403 -1.73(-34.95%)
Apr 03, 2024 4.650 4.990 4.610 4.950 567,590 +0.23(+4.87%)
Apr 02, 2024 4.740 4.790 4.575 4.720 433,510 -0.09(-1.87%)
Apr 01, 2024 4.610 4.870 4.550 4.810 359,167 +0.22(+4.79%)
Mar 28, 2024 4.890 4.685 4.500 4.590 564,877 -0.30(-6.13%)
Mar 27, 2024 4.730 4.920 4.655 4.890 566,421 +0.18(+3.82%)
Mar 26, 2024 4.720 5.007 4.700 4.710 544,820 +0.01(+0.21%)
Mar 25, 2024 4.880 5.160 4.650 4.700 842,492 -0.25(-5.05%)
Mar 22, 2024 5.380 5.410 4.860 4.950 945,038 -0.45(-8.33%)
Mar 21, 2024 5.080 5.640 5.075 5.400 1,377,612 +0.41(+8.22%)
Mar 20, 2024 4.790 5.080 4.750 4.990 905,802 +0.16(+3.31%)
Mar 19, 2024 4.780 4.910 4.620 4.830 589,740 -0.02(-0.41%)
Mar 18, 2024 4.940 5.110 4.770 4.850 945,320 -0.02(-0.41%)
Mar 15, 2024 4.630 5.120 4.560 4.870 1,733,340 +0.30(+6.56%)
Mar 14, 2024 4.780 5.171 4.442 4.570 1,256,631 -0.16(-3.38%)
Mar 13, 2024 4.470 4.770 4.300 4.730 759,117 +0.23(+5.11%)
Mar 12, 2024 4.600 4.750 4.460 4.500 581,582 -0.06(-1.32%)
Mar 11, 2024 4.530 4.740 4.350 4.560 762,258 -0.02(-0.44%)
Mar 08, 2024 4.580 4.850 4.500 4.580 672,462 +0.09(+2.00%)
Mar 07, 2024 4.760 4.840 4.480 4.490 918,446 -0.20(-4.26%)
Mar 06, 2024 4.310 4.700 4.190 4.690 1,334,555 +0.47(+11.14%)
Mar 05, 2024 4.170 4.490 4.170 4.220 835,958 -0.04(-0.94%)
Mar 04, 2024 4.220 4.340 3.900 4.260 1,003,509 -0.01(-0.23%)
Mar 01, 2024 4.360 4.630 4.100 4.270 1,106,760 -0.02(-0.47%)
Feb 29, 2024 4.450 4.500 3.840 4.290 2,228,946 -0.53(-11.00%)
Feb 28, 2024 5.260 5.260 4.459 4.820 1,679,141 -0.55(-10.24%)
Feb 27, 2024 4.450 5.430 4.420 5.370 4,134,477 +0.84(+18.54%)
Feb 26, 2024 4.100 4.615 3.580 4.530 6,331,556 +0.67(+17.36%)
Feb 23, 2024 3.160 4.850 3.150 3.860 103,105,888 +1.58(+69.30%)
Feb 22, 2024 2.240 2.340 2.190 2.280 538,262 +0.08(+3.64%)
Feb 21, 2024 2.270 2.300 2.170 2.200 196,168 -0.08(-3.51%)
Feb 20, 2024 2.400 2.410 2.280 2.280 80,209 -0.12(-5.00%)
Feb 16, 2024 2.430 2.510 2.400 2.400 103,896 -0.02(-0.83%)
Feb 15, 2024 2.360 2.450 2.360 2.420 103,332 +0.07(+2.98%)
Feb 14, 2024 2.350 2.370 2.320 2.350 96,892 +0.02(+0.86%)
Feb 13, 2024 2.410 2.430 2.250 2.330 163,132 -0.14(-5.67%)
Feb 12, 2024 2.530 2.535 2.470 2.470 142,392 -0.05(-1.98%)
Feb 09, 2024 2.490 2.535 2.480 2.520 128,802 +0.05(+2.02%)
Feb 08, 2024 2.380 2.530 2.380 2.470 111,906 +0.03(+1.23%)
Feb 07, 2024 2.480 2.480 2.380 2.440 92,312 -0.03(-1.21%)
Feb 06, 2024 2.420 2.485 2.370 2.470 83,028 +0.06(+2.49%)
Feb 05, 2024 2.500 2.500 2.410 2.410 83,225 -0.11(-4.37%)
Feb 02, 2024 2.510 2.530 2.480 2.520 58,749 +0.00(+0.00%)
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.