FinancialContent is the trusted provider of stock market information to the media industry.
Axt Inc (NQ: AXTI)
3.910 USD  -0.090 (-2.25%)
Official Closing Price  /  Updated: 4:53 PM EDT, Jul 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2019 4.000 4.050 3.895 3.910 118,454 -0.09(-2.25%)
Jul 17, 2019 3.970 4.050 3.920 4.000 143,326 +0.05(+1.27%)
Jul 16, 2019 3.990 4.090 3.930 3.950 150,169 -0.08(-1.99%)
Jul 15, 2019 4.040 4.060 4.000 4.030 91,893 +0.03(+0.75%)
Jul 12, 2019 3.980 4.060 3.900 4.000 186,900 +0.01(+0.25%)
Jul 11, 2019 4.020 4.080 3.960 3.990 160,253 -0.02(-0.50%)
Jul 10, 2019 4.070 4.130 3.980 4.010 100,604 -0.02(-0.50%)
Jul 09, 2019 4.010 4.040 3.930 4.030 123,613 +0.02(+0.50%)
Jul 08, 2019 4.120 4.140 4.010 4.010 104,652 -0.11(-2.67%)
Jul 05, 2019 4.100 4.150 4.070 4.120 80,900 -0.05(-1.20%)
Jul 03, 2019 4.150 4.210 4.103 4.170 55,000 +0.01(+0.24%)
Jul 02, 2019 4.210 4.230 4.060 4.160 148,352 -0.06(-1.42%)
Jul 01, 2019 4.220 4.350 4.160 4.220 360,149 +0.26(+6.57%)
Jun 28, 2019 3.900 4.130 3.900 3.960 362,600 +0.07(+1.80%)
Jun 27, 2019 3.860 3.960 3.750 3.890 294,882 +0.03(+0.78%)
Jun 26, 2019 3.610 3.940 3.590 3.860 388,275 +0.29(+8.12%)
Jun 25, 2019 3.920 3.950 3.550 3.570 700,615 -0.36(-9.16%)
Jun 24, 2019 4.050 4.050 3.910 3.930 162,923 -0.13(-3.20%)
Jun 21, 2019 4.020 4.080 3.980 4.060 265,300 +0.02(+0.50%)
Jun 20, 2019 4.070 4.150 3.980 4.040 185,341 -0.08(-1.94%)
Jun 19, 2019 4.170 4.190 4.060 4.120 108,652 -0.01(-0.24%)
Jun 18, 2019 4.030 4.170 4.000 4.130 291,874 +0.17(+4.29%)
Jun 17, 2019 3.980 4.170 3.910 3.960 362,162 -0.12(-2.94%)
Jun 14, 2019 4.150 4.260 3.980 4.080 232,800 -0.15(-3.55%)
Jun 13, 2019 4.280 4.340 4.210 4.230 132,473 -0.03(-0.70%)
Jun 12, 2019 4.530 4.560 4.207 4.260 306,419 -0.21(-4.70%)
Jun 11, 2019 4.320 4.700 4.240 4.470 1,812,839 +0.21(+4.93%)
Jun 10, 2019 4.230 4.360 4.190 4.260 199,319 +0.07(+1.67%)
Jun 07, 2019 4.170 4.220 4.125 4.190 479,600 +0.03(+0.72%)
Jun 06, 2019 4.100 4.220 4.050 4.160 196,201 +0.07(+1.71%)
Jun 05, 2019 4.210 4.210 4.000 4.090 152,054 -0.08(-1.92%)
Jun 04, 2019 3.980 4.200 3.930 4.170 312,984 +0.25(+6.38%)
Jun 03, 2019 3.970 4.000 3.860 3.920 371,211 -0.07(-1.75%)
May 31, 2019 4.010 4.040 3.940 3.990 233,700 -0.09(-2.21%)
May 30, 2019 4.290 4.310 4.070 4.080 290,681 -0.21(-4.90%)
May 29, 2019 4.350 4.380 4.270 4.290 484,776 -0.10(-2.28%)
May 28, 2019 4.420 4.510 4.370 4.390 402,504 -0.02(-0.45%)
May 24, 2019 4.480 4.550 4.390 4.410 199,500 -0.05(-1.12%)
May 23, 2019 4.440 4.520 4.350 4.460 221,574 -0.08(-1.76%)
May 22, 2019 4.550 4.620 4.478 4.540 218,220 -0.06(-1.30%)
May 21, 2019 4.590 4.710 4.570 4.600 310,390 +0.07(+1.55%)
May 20, 2019 4.790 4.812 4.420 4.530 464,471 -0.36(-7.36%)
May 17, 2019 4.940 5.050 4.860 4.890 295,600 -0.12(-2.40%)
May 16, 2019 5.210 5.240 4.970 5.010 256,844 -0.29(-5.47%)
May 15, 2019 5.180 5.410 5.180 5.300 140,839 +0.06(+1.15%)
May 14, 2019 5.070 5.330 5.010 5.240 359,990 +0.17(+3.35%)
May 13, 2019 5.320 5.365 5.050 5.070 261,086 -0.36(-6.63%)
May 10, 2019 5.390 5.450 5.280 5.430 209,000 +0.01(+0.18%)
May 09, 2019 5.560 5.560 5.290 5.420 242,257 -0.20(-3.56%)
May 08, 2019 5.500 5.680 5.500 5.620 195,364 +0.10(+1.81%)
May 07, 2019 5.720 5.730 5.450 5.520 463,451 -0.26(-4.50%)
May 06, 2019 5.550 5.790 5.538 5.780 271,457 +0.08(+1.40%)
May 03, 2019 5.650 5.800 5.640 5.700 388,800 +0.04(+0.71%)
May 02, 2019 5.700 5.770 5.590 5.660 167,325 -0.05(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.