Axt Inc (NQ: AXTI )

8.130 USD -0.410 (-4.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 8.370 8.450 8.080 8.130 171,928 -0.41(-4.80%)
Jan 14, 2022 8.540 0 +0.09(+1.07%)
Jan 13, 2022 9.020 9.110 8.430 8.450 274,614 -0.44(-4.95%)
Jan 12, 2022 8.960 9.140 8.730 8.890 206,181 +0.05(+0.57%)
Jan 11, 2022 8.850 9.040 8.720 8.840 203,653 -0.03(-0.34%)
Jan 10, 2022 8.460 8.890 8.130 8.870 408,851 +0.46(+5.47%)
Jan 07, 2022 8.630 8.675 8.350 8.410 165,227 -0.19(-2.21%)
Jan 06, 2022 8.720 9.090 8.510 8.600 163,600 -0.07(-0.81%)
Jan 05, 2022 9.130 9.300 8.630 8.670 187,327 -0.48(-5.25%)
Jan 04, 2022 9.130 9.240 8.800 9.150 373,760 +0.10(+1.10%)
Jan 03, 2022 8.940 9.130 8.860 9.050 145,547 +0.24(+2.72%)
Dec 31, 2021 8.620 9.100 8.610 8.810 458,697 +0.17(+1.97%)
Dec 30, 2021 8.560 8.810 8.560 8.640 143,215 +0.08(+0.93%)
Dec 29, 2021 8.560 8.700 8.480 8.560 149,967 -0.03(-0.35%)
Dec 28, 2021 8.770 8.770 8.560 8.590 128,627 -0.18(-2.05%)
Dec 27, 2021 8.810 8.890 8.640 8.770 150,828 -0.03(-0.34%)
Dec 23, 2021 8.530 8.949 8.530 8.800 253,242 +0.26(+3.04%)
Dec 22, 2021 8.630 8.630 8.330 8.540 205,946 -0.09(-1.04%)
Dec 21, 2021 8.290 8.650 8.260 8.630 295,640 +0.55(+6.81%)
Dec 20, 2021 8.130 8.160 7.830 8.080 228,317 -0.12(-1.46%)
Dec 17, 2021 7.890 8.300 7.830 8.200 315,709 +0.37(+4.73%)
Dec 16, 2021 8.280 8.450 7.750 7.830 201,406 -0.36(-4.40%)
Dec 15, 2021 7.890 8.260 7.640 8.190 305,060 +0.33(+4.20%)
Dec 14, 2021 7.830 7.970 7.750 7.860 259,222 -0.10(-1.26%)
Dec 13, 2021 8.210 8.250 7.930 7.960 147,270 -0.33(-3.98%)
Dec 10, 2021 8.650 8.790 8.140 8.290 156,483 -0.25(-2.93%)
Dec 09, 2021 8.530 8.672 8.440 8.540 277,697 -0.01(-0.12%)
Dec 08, 2021 8.470 8.630 8.290 8.550 77,743 +0.06(+0.71%)
Dec 07, 2021 8.160 8.665 8.150 8.490 208,264 +0.54(+6.79%)
Dec 06, 2021 7.850 8.070 7.591 7.950 187,217 +0.09(+1.15%)
Dec 03, 2021 8.140 8.150 7.770 7.860 184,015 -0.23(-2.84%)
Dec 02, 2021 7.960 8.180 7.850 8.090 290,393 +0.06(+0.75%)
Dec 01, 2021 8.430 8.715 7.990 8.030 292,381 -0.19(-2.31%)
Nov 30, 2021 8.160 8.400 7.913 8.220 222,390 -0.05(-0.60%)
Nov 29, 2021 8.370 8.490 8.212 8.270 129,595 +0.12(+1.47%)
Nov 26, 2021 8.380 8.490 8.040 8.150 225,309 -0.53(-6.11%)
Nov 24, 2021 8.550 8.750 8.400 8.680 131,473 -0.01(-0.12%)
Nov 23, 2021 8.620 8.880 8.490 8.690 160,467 +0.02(+0.23%)
Nov 22, 2021 8.900 9.150 8.670 8.670 265,184 -0.14(-1.59%)
Nov 19, 2021 8.690 8.900 8.690 8.810 131,526 +0.05(+0.57%)
Nov 18, 2021 8.890 8.770 8.700 8.760 392,547 -0.03(-0.34%)
Nov 17, 2021 9.020 9.050 8.720 8.790 179,778 -0.20(-2.22%)
Nov 16, 2021 9.080 9.140 8.960 8.990 204,380 -0.18(-1.96%)
Nov 15, 2021 9.230 9.330 9.000 9.170 232,308 +0.06(+0.66%)
Nov 12, 2021 9.080 9.176 9.010 9.110 155,296 +0.07(+0.77%)
Nov 11, 2021 8.810 9.130 8.800 9.040 173,225 +0.31(+3.55%)
Nov 10, 2021 8.960 8.730 245,405 -0.40(-4.38%)
Nov 09, 2021 9.340 9.400 8.900 9.130 197,774 -0.19(-2.04%)
Nov 08, 2021 9.300 9.449 9.250 9.320 183,699 +0.10(+1.08%)
Nov 05, 2021 9.270 9.600 9.070 9.220 310,106 +0.05(+0.55%)
Nov 04, 2021 8.920 9.300 8.870 9.170 532,522 +0.42(+4.80%)
Nov 03, 2021 8.490 8.815 8.400 8.750 174,344 +0.20(+2.34%)
Nov 02, 2021 8.430 8.630 8.320 8.550 186,069 +0.04(+0.47%)
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.