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 (%)
Apr 30, 2020 5.150 5.830 5.140 5.530 2,262,020 +0.29(+5.53%)
Apr 29, 2020 5.250 5.410 5.150 5.240 724,636 +0.09(+1.75%)
Apr 28, 2020 4.780 5.180 4.680 5.150 537,609 +0.46(+9.81%)
Apr 27, 2020 4.370 4.800 4.290 4.690 1,084,816 +0.44(+10.35%)
Apr 24, 2020 4.050 4.360 4.030 4.250 327,100 +0.23(+5.72%)
Apr 23, 2020 4.200 4.450 4.000 4.020 428,792 +0.02(+0.50%)
Apr 22, 2020 3.920 4.000 3.770 4.000 177,157 +0.27(+7.24%)
Apr 21, 2020 3.620 3.790 3.410 3.730 172,270 -0.01(-0.27%)
Apr 20, 2020 3.610 3.940 3.570 3.740 218,525 +0.05(+1.36%)
Apr 17, 2020 3.740 3.745 3.520 3.690 219,800 +0.07(+1.93%)
Apr 16, 2020 3.700 3.810 3.520 3.620 199,113 -0.07(-1.90%)
Apr 15, 2020 3.510 3.780 3.420 3.690 250,102 +0.04(+1.10%)
Apr 14, 2020 3.700 3.820 3.550 3.650 268,047 +0.04(+1.11%)
Apr 13, 2020 3.580 3.640 3.490 3.610 165,022 +0.00(+0.00%)
Apr 09, 2020 3.300 3.640 3.230 3.610 309,600 +0.40(+12.46%)
Apr 08, 2020 3.190 3.250 3.120 3.210 151,129 +0.08(+2.56%)
Apr 07, 2020 3.210 3.252 3.030 3.130 464,024 +0.05(+1.62%)
Apr 06, 2020 2.980 3.100 2.910 3.080 182,670 +0.24(+8.45%)
Apr 03, 2020 2.930 2.940 2.810 2.840 240,000 -0.13(-4.38%)
Apr 02, 2020 2.770 2.990 2.760 2.970 216,521 +0.17(+6.07%)
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.