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

Axt Inc (NQ: AXTI )

2.040 +0.020 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.010 2.100 1.970 2.040 294,610 +0.02(+0.99%)
Nov 26, 2024 2.090 2.090 2.000 2.020 293,629 -0.04(-1.94%)
Nov 25, 2024 2.000 2.140 2.000 2.060 349,853 +0.09(+4.57%)
Nov 22, 2024 1.910 1.980 1.840 1.970 295,666 +0.06(+3.14%)
Nov 21, 2024 1.820 1.930 1.790 1.910 290,441 +0.08(+4.37%)
Nov 20, 2024 1.850 1.850 1.790 1.830 164,925 -0.01(-0.54%)
Nov 19, 2024 1.730 1.850 1.730 1.840 717,153 +0.11(+6.36%)
Nov 18, 2024 1.850 1.880 1.730 1.730 560,055 -0.11(-5.98%)
Nov 15, 2024 1.920 1.925 1.815 1.840 424,171 -0.07(-3.66%)
Nov 14, 2024 1.950 1.970 1.860 1.910 491,881 -0.05(-2.55%)
Nov 13, 2024 1.980 2.040 1.940 1.960 361,718 -0.04(-2.00%)
Nov 12, 2024 2.030 2.050 1.950 2.000 344,382 -0.05(-2.44%)
Nov 11, 2024 2.030 2.080 2.005 2.050 261,812 +0.00(+0.00%)
Nov 08, 2024 2.110 2.124 2.000 2.050 364,320 -0.06(-2.84%)
Nov 07, 2024 2.228 2.228 2.080 2.110 245,296 +0.00(+0.00%)
Nov 06, 2024 2.140 2.195 2.100 2.110 507,003 +0.01(+0.48%)
Nov 05, 2024 2.050 2.110 2.012 2.100 317,502 +0.09(+4.48%)
Nov 04, 2024 2.160 2.170 1.980 2.010 702,046 -0.10(-4.74%)
Nov 01, 2024 2.420 2.562 2.080 2.110 1,412,901 -0.47(-18.06%)
Oct 31, 2024 2.710 2.750 2.480 2.575 460,464 -0.18(-6.70%)
Oct 30, 2024 2.920 3.071 2.740 2.760 590,814 -0.15(-5.15%)
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 2.530 314,439 +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%)
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.