Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axt Inc (NQ: AXTI )

3.280 -0.150 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2014 2.780 2.800 2.800 2.800 81,600 +0.00(+0.00%)
Dec 30, 2014 2.760 2.820 2.720 2.800 333,938 +0.04(+1.45%)
Dec 29, 2014 2.730 2.800 2.680 2.760 73,292 +0.06(+2.22%)
Dec 26, 2014 2.680 2.760 2.680 2.700 21,911 +0.05(+1.89%)
Dec 24, 2014 2.720 2.650 2.650 2.650 9,400 -0.09(-3.28%)
Dec 23, 2014 2.680 2.780 2.660 2.740 120,432 +0.08(+3.01%)
Dec 22, 2014 2.640 2.680 2.640 2.660 58,465 +0.01(+0.38%)
Dec 19, 2014 2.650 2.700 2.650 2.650 44,737 +0.00(+0.00%)
Dec 18, 2014 2.650 2.780 2.650 2.650 101,852 +0.00(+0.00%)
Dec 17, 2014 2.670 2.680 2.630 2.650 27,110 -0.02(-0.75%)
Dec 16, 2014 2.650 2.700 2.620 2.670 86,124 +0.03(+1.14%)
Dec 15, 2014 2.650 2.690 2.640 2.640 41,327 -0.01(-0.38%)
Dec 12, 2014 2.640 2.680 2.600 2.650 30,002 -0.03(-1.12%)
Dec 11, 2014 2.620 2.760 2.620 2.680 60,199 +0.04(+1.52%)
Dec 10, 2014 2.720 2.750 2.640 2.640 48,521 -0.07(-2.58%)
Dec 09, 2014 2.660 2.750 2.590 2.710 61,325 +0.05(+1.88%)
Dec 08, 2014 2.840 2.865 2.620 2.660 152,046 -0.11(-3.97%)
Dec 05, 2014 2.750 2.830 2.720 2.770 125,958 +0.01(+0.36%)
Dec 04, 2014 2.720 2.800 2.690 2.760 88,253 +0.06(+2.22%)
Dec 03, 2014 2.570 2.720 2.530 2.700 137,934 +0.10(+3.85%)
Dec 02, 2014 2.580 2.640 2.550 2.600 112,417 +0.05(+1.96%)
Dec 01, 2014 2.550 2.580 2.520 2.550 165,270 +0.01(+0.20%)
Nov 28, 2014 2.550 2.570 2.530 2.545 35,438 -0.03(-0.98%)
Nov 26, 2014 2.570 2.570 2.570 2.570 25,900 +0.00(+0.00%)
Nov 25, 2014 2.600 2.600 2.549 2.570 18,229 +0.00(+0.00%)
Nov 24, 2014 2.520 2.600 2.480 2.570 83,327 -0.01(-0.39%)
Nov 21, 2014 2.580 2.590 2.510 2.580 107,249 +0.02(+0.78%)
Nov 20, 2014 2.510 2.568 2.470 2.560 55,630 +0.06(+2.40%)
Nov 19, 2014 2.500 2.560 2.470 2.500 240,210 +0.05(+2.04%)
Nov 18, 2014 2.420 2.490 2.420 2.450 73,475 +0.04(+1.66%)
Nov 17, 2014 2.400 2.450 2.390 2.410 100,612 -0.04(-1.63%)
Nov 14, 2014 2.420 2.450 2.360 2.450 34,726 +0.02(+0.82%)
Nov 13, 2014 2.420 2.450 2.390 2.430 43,800 +0.03(+1.25%)
Nov 12, 2014 2.380 2.440 2.348 2.400 88,817 -0.01(-0.41%)
Nov 11, 2014 2.410 2.410 2.350 2.410 109,986 +0.05(+2.12%)
Nov 10, 2014 2.370 2.400 2.340 2.360 94,796 -0.01(-0.42%)
Nov 07, 2014 2.400 2.420 2.250 2.370 436,640 -0.01(-0.42%)
Nov 06, 2014 2.430 2.452 2.380 2.380 86,422 -0.08(-3.25%)
Nov 05, 2014 2.470 2.470 2.390 2.460 171,472 +0.01(+0.41%)
Nov 04, 2014 2.510 2.510 2.410 2.450 167,759 -0.02(-0.81%)
Nov 03, 2014 2.460 2.550 2.445 2.470 416,419 +0.11(+4.66%)
Oct 31, 2014 2.360 2.480 2.330 2.360 625,973 +0.18(+8.26%)
Oct 30, 2014 2.180 2.190 2.130 2.180 144,152 -0.01(-0.46%)
Oct 29, 2014 2.180 2.190 2.150 2.190 135,315 +0.03(+1.39%)
Oct 28, 2014 2.090 2.160 2.090 2.160 193,346 +0.06(+2.86%)
Oct 27, 2014 2.100 2.150 2.080 2.100 95,033 -0.05(-2.33%)
Oct 24, 2014 2.130 2.170 2.110 2.150 97,484 +0.00(+0.00%)
Oct 23, 2014 2.170 2.190 2.150 2.150 117,868 -0.01(-0.46%)
Oct 22, 2014 2.200 2.200 2.130 2.160 71,643 +0.01(+0.47%)
Oct 21, 2014 2.170 2.200 2.140 2.150 196,996 -0.01(-0.46%)
Oct 20, 2014 2.160 2.160 2.140 2.160 120,685 -0.01(-0.46%)
Oct 17, 2014 2.160 2.220 2.160 2.170 117,054 +0.01(+0.46%)
Oct 16, 2014 2.150 2.180 2.140 2.160 77,026 +0.00(+0.00%)
Oct 15, 2014 2.210 2.210 2.122 2.160 295,777 -0.07(-3.14%)
Oct 14, 2014 2.230 2.263 2.190 2.230 62,479 +0.03(+1.36%)
Oct 13, 2014 2.330 2.380 2.160 2.200 160,571 -0.13(-5.78%)
Oct 10, 2014 2.330 2.390 2.330 2.335 104,692 +0.00(+0.21%)
Oct 09, 2014 2.330 2.400 2.330 2.330 57,517 +0.00(+0.00%)
Oct 08, 2014 2.370 2.370 2.330 2.330 44,546 -0.02(-0.85%)
Oct 07, 2014 2.360 2.390 2.350 2.350 36,318 -0.03(-1.26%)
Oct 06, 2014 2.430 2.430 2.350 2.380 47,097 -0.02(-0.83%)
Oct 03, 2014 2.390 2.450 2.390 2.400 25,783 +0.00(+0.00%)
Oct 02, 2014 2.390 2.450 2.380 2.400 23,793 -0.02(-0.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.