Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	2.330	2.343	2.300	2.340	0	-0.01(-0.43%)
Sep 27, 2013	2.340	2.360	2.310	2.350	0	-0.02(-0.84%)
Sep 26, 2013	2.340	2.400	2.320	2.370	0	+0.02(+0.85%)
Sep 25, 2013	2.374	2.380	2.320	2.350	0	+0.01(+0.43%)
Sep 24, 2013	2.300	2.390	2.300	2.340	0	+0.03(+1.30%)
Sep 23, 2013	2.310	2.340	2.300	2.310	0	-0.02(-0.86%)
Sep 20, 2013	2.330	2.350	2.310	2.330	0	+0.00(+0.00%)
Sep 19, 2013	2.350	2.359	2.330	2.330	0	-0.03(-1.27%)
Sep 18, 2013	2.360	2.380	2.340	2.360	0	-0.02(-0.84%)
Sep 17, 2013	2.350	2.420	2.330	2.380	0	+0.04(+1.71%)
Sep 16, 2013	2.400	2.400	2.330	2.340	0	-0.06(-2.50%)
Sep 13, 2013	2.410	2.430	2.380	2.400	0	-0.02(-0.83%)
Sep 12, 2013	2.420	2.440	2.395	2.420	0	+0.00(+0.00%)
Sep 11, 2013	2.430	2.440	2.400	2.420	0	-0.01(-0.41%)
Sep 10, 2013	2.380	2.460	2.360	2.430	0	+0.05(+2.10%)
Sep 09, 2013	2.290	2.380	2.290	2.380	0	+0.05(+2.15%)
Sep 06, 2013	2.330	2.330	2.280	2.330	0	+0.01(+0.43%)
Sep 05, 2013	2.330	2.357	2.320	2.320	0	-0.02(-0.85%)
Sep 04, 2013	2.290	2.360	2.290	2.340	0	+0.05(+2.18%)
Sep 03, 2013	2.310	2.360	2.280	2.290	0	-0.02(-0.87%)
Aug 30, 2013	2.350	2.350	2.300	2.310	0	-0.04(-1.70%)
Aug 29, 2013	2.290	2.370	2.270	2.350	0	+0.04(+1.73%)
Aug 28, 2013	2.290	2.330	2.280	2.310	0	+0.02(+0.87%)
Aug 27, 2013	2.290	2.320	2.270	2.290	0	-0.04(-1.72%)
Aug 26, 2013	2.340	2.350	2.310	2.330	0	-0.02(-0.85%)
Aug 23, 2013	2.380	2.380	2.310	2.350	0	-0.02(-0.84%)
Aug 22, 2013	2.360	2.380	2.320	2.370	0	+0.01(+0.42%)
Aug 21, 2013	2.370	2.380	2.350	2.360	0	+0.02(+0.85%)
Aug 20, 2013	2.350	2.380	2.320	2.340	0	-0.01(-0.43%)
Aug 19, 2013	2.360	2.380	2.350	2.350	0	-0.02(-0.84%)
Aug 16, 2013	2.420	2.420	2.350	2.370	0	-0.01(-0.42%)
Aug 15, 2013	2.390	2.410	2.380	2.380	84,590	-0.03(-1.24%)
Aug 14, 2013	2.390	2.420	2.390	2.410	0	+0.01(+0.42%)
Aug 13, 2013	2.440	2.440	2.390	2.400	131,514	-0.03(-1.23%)
Aug 12, 2013	2.440	2.459	2.410	2.430	107,324	-0.02(-0.82%)
Aug 09, 2013	2.450	2.490	2.420	2.450	162,987	-0.01(-0.41%)
Aug 08, 2013	2.440	2.480	2.410	2.460	207,491	+0.01(+0.41%)
Aug 07, 2013	2.470	2.470	2.420	2.450	125,342	-0.03(-1.21%)
Aug 06, 2013	2.530	2.570	2.400	2.480	444,209	-0.07(-2.75%)
Aug 05, 2013	2.520	2.590	2.500	2.550	86,868	+0.02(+0.79%)
Aug 02, 2013	2.630	2.650	2.500	2.530	291,593	-0.14(-5.24%)
Aug 01, 2013	2.660	2.720	2.570	2.670	367,837	-0.13(-4.64%)
Jul 31, 2013	2.850	2.860	2.770	2.800	0	-0.03(-1.06%)
Jul 30, 2013	2.810	2.850	2.790	2.830	0	+0.03(+1.07%)
Jul 29, 2013	2.790	2.850	2.790	2.800	0	+0.00(+0.00%)
Jul 26, 2013	2.750	2.840	2.750	2.800	0	+0.04(+1.45%)
Jul 25, 2013	2.730	2.780	2.730	2.760	0	+0.03(+1.10%)
Jul 24, 2013	2.780	2.780	2.720	2.730	0	-0.02(-0.73%)
Jul 23, 2013	2.800	2.840	2.750	2.750	0	-0.03(-1.08%)
Jul 22, 2013	2.750	2.820	2.750	2.780	0	-0.01(-0.36%)
Jul 19, 2013	2.730	2.800	2.710	2.790	0	+0.07(+2.57%)
Jul 18, 2013	2.660	2.720	2.660	2.720	0	+0.05(+1.87%)
Jul 17, 2013	2.700	2.700	2.655	2.670	60,199	-0.03(-1.11%)
Jul 16, 2013	2.680	2.710	2.650	2.700	0	+0.01(+0.37%)
Jul 15, 2013	2.680	2.710	2.630	2.690	0	-0.01(-0.37%)
Jul 12, 2013	2.700	2.730	2.670	2.700	0	+0.01(+0.37%)
Jul 11, 2013	2.710	2.720	2.660	2.690	0	-0.01(-0.37%)
Jul 10, 2013	2.690	2.715	2.650	2.700	0	+0.02(+0.75%)
Jul 09, 2013	2.740	2.740	2.660	2.680	0	-0.03(-1.11%)
Jul 08, 2013	2.680	2.750	2.640	2.710	0	+0.04(+1.50%)
Jul 05, 2013	2.680	2.700	2.670	2.670	0	-0.02(-0.74%)
Jul 03, 2013	2.700	2.702	2.670	2.690	0	-0.01(-0.37%)
Jul 02, 2013	2.690	2.780	2.690	2.700	0	-0.01(-0.37%)
Jul 01, 2013	2.720	2.788	2.690	2.710	0	+0.01(+0.37%)
Jun 28, 2013	2.560	2.780	2.500	2.700	5,234,340	+0.12(+4.65%)
Jun 27, 2013	2.540	2.610	2.520	2.580	0	+0.07(+2.79%)
Jun 26, 2013	2.580	2.580	2.510	2.510	0	-0.05(-1.95%)
Jun 25, 2013	2.510	2.580	2.510	2.560	0	+0.05(+1.99%)
Jun 24, 2013	2.630	2.660	2.510	2.510	0	-0.15(-5.64%)
Jun 21, 2013	2.670	2.670	2.610	2.660	462,264	-0.00(-0.19%)
Jun 20, 2013	2.700	2.744	2.650	2.665	0	-0.08(-2.74%)
Jun 19, 2013	2.760	2.765	2.710	2.740	0	-0.03(-1.08%)
Jun 18, 2013	2.750	2.790	2.740	2.770	0	+0.03(+1.09%)
Jun 17, 2013	2.780	2.780	2.730	2.740	0	-0.01(-0.36%)
Jun 14, 2013	2.780	2.780	2.720	2.750	0	-0.03(-1.08%)
Jun 13, 2013	2.740	2.780	2.720	2.780	82,569	+0.03(+1.09%)
Jun 12, 2013	2.790	2.790	2.750	2.750	120,757	-0.04(-1.43%)
Jun 11, 2013	2.800	2.810	2.750	2.790	108,646	-0.04(-1.41%)
Jun 10, 2013	2.820	2.830	2.800	2.830	0	+0.00(+0.00%)
Jun 07, 2013	2.820	2.830	2.760	2.830	0	+0.00(+0.00%)
Jun 06, 2013	2.810	2.860	2.770	2.830	93,393	+0.03(+1.07%)
Jun 05, 2013	2.820	2.860	2.770	2.800	0	-0.02(-0.71%)
Jun 04, 2013	2.910	2.910	2.810	2.820	0	-0.07(-2.42%)
Jun 03, 2013	2.840	2.910	2.830	2.890	141,084	+0.05(+1.76%)
May 31, 2013	2.860	2.860	2.810	2.840	128,725	-0.04(-1.39%)
May 30, 2013	2.920	2.940	2.840	2.880	110,249	-0.01(-0.35%)
May 29, 2013	2.890	2.910	2.870	2.890	34,626	-0.02(-0.69%)
May 28, 2013	2.910	2.930	2.870	2.910	115,374	+0.06(+2.11%)
May 24, 2013	2.870	2.880	2.810	2.850	0	-0.02(-0.70%)
May 23, 2013	2.860	2.918	2.800	2.870	0	-0.01(-0.35%)
May 22, 2013	2.940	3.040	2.820	2.880	0	-0.05(-1.71%)
May 21, 2013	2.800	2.930	2.780	2.930	0	+0.12(+4.27%)
May 20, 2013	2.750	2.850	2.750	2.810	0	+0.04(+1.44%)
May 17, 2013	2.770	2.780	2.740	2.770	0	+0.02(+0.73%)
May 16, 2013	2.740	2.800	2.700	2.750	103,070	-0.01(-0.36%)
May 15, 2013	2.730	2.810	2.730	2.760	0	+0.01(+0.36%)
May 13, 2013	2.780	2.800	2.740	2.750	0	-0.03(-1.08%)
May 10, 2013	2.760	2.800	2.760	2.780	0	+0.03(+1.09%)
May 09, 2013	2.710	2.780	2.710	2.750	0	+0.01(+0.36%)
May 08, 2013	2.780	2.780	2.700	2.740	0	-0.04(-1.44%)
May 07, 2013	2.780	2.790	2.760	2.780	0	+0.01(+0.36%)
May 06, 2013	2.830	2.830	2.740	2.770	0	-0.05(-1.77%)
May 03, 2013	2.800	2.820	2.760	2.820	0	+0.06(+2.17%)
May 02, 2013	2.770	2.790	2.700	2.760	0	+0.01(+0.36%)
May 01, 2013	2.860	2.880	2.750	2.750	0	-0.12(-4.18%)
Apr 30, 2013	2.940	2.950	2.830	2.870	0	-0.08(-2.71%)
Apr 29, 2013	2.910	2.970	2.870	2.950	244,102	+0.12(+4.24%)
Apr 26, 2013	2.820	2.950	2.790	2.830	181,897	-0.01(-0.35%)
Apr 25, 2013	2.820	2.870	2.780	2.840	115,250	+0.02(+0.71%)
Apr 24, 2013	2.860	2.870	2.770	2.820	45,352	-0.03(-1.05%)
Apr 23, 2013	2.830	2.850	2.760	2.850	56,122	+0.04(+1.42%)
Apr 22, 2013	2.720	2.820	2.700	2.810	127,604	+0.10(+3.69%)
Apr 19, 2013	2.650	2.740	2.650	2.710	111,395	+0.06(+2.26%)
Apr 18, 2013	2.610	2.680	2.590	2.650	123,791	+0.04(+1.53%)
Apr 17, 2013	2.750	2.780	2.590	2.610	343,629	-0.17(-6.12%)
Apr 16, 2013	2.800	2.840	2.750	2.780	96,484	+0.01(+0.36%)
Apr 15, 2013	2.920	2.920	2.760	2.770	123,706	-0.17(-5.78%)
Apr 12, 2013	2.910	2.940	2.860	2.940	81,991	+0.02(+0.68%)
Apr 11, 2013	2.910	2.940	2.860	2.920	74,170	+0.00(+0.00%)
Apr 10, 2013	2.890	2.950	2.890	2.920	111,329	+0.07(+2.46%)
Apr 09, 2013	2.840	2.900	2.800	2.850	121,493	+0.03(+1.06%)
Apr 08, 2013	2.770	2.820	2.750	2.820	103,586	+0.03(+1.08%)
Apr 05, 2013	2.750	2.830	2.750	2.790	48,600	-0.02(-0.71%)
Apr 04, 2013	2.830	2.840	2.800	2.810	147,763	-0.02(-0.71%)
Apr 03, 2013	2.830	2.860	2.780	2.830	154,907	+0.02(+0.71%)
Apr 02, 2013	2.960	2.960	2.800	2.810	218,899	-0.13(-4.42%)
Apr 01, 2013	2.930	3.000	2.880	2.940	190,236	+0.00(+0.00%)
Mar 28, 2013	2.980	2.980	2.900	2.940	223,138	-0.02(-0.68%)
Mar 27, 2013	2.950	2.990	2.920	2.960	84,028	-0.02(-0.67%)
Mar 26, 2013	3.030	3.050	2.970	2.980	60,088	-0.02(-0.67%)
Mar 25, 2013	2.980	3.058	2.951	3.000	88,732	+0.02(+0.67%)
Mar 22, 2013	3.080	3.140	2.970	2.980	210,200	-0.10(-3.25%)
Mar 21, 2013	3.260	3.270	3.080	3.080	138,758	-0.22(-6.67%)
Mar 20, 2013	3.270	3.370	3.270	3.300	384,748	+0.09(+2.80%)
Mar 19, 2013	3.090	3.430	3.010	3.210	699,323	+0.12(+3.88%)
Mar 18, 2013	2.960	3.090	2.960	3.090	88,237	+0.08(+2.66%)
Mar 15, 2013	3.000	3.020	2.950	3.010	185,038	+0.01(+0.33%)
Mar 14, 2013	3.030	3.030	2.970	3.000	63,485	-0.01(-0.33%)
Mar 13, 2013	3.010	3.030	3.000	3.010	90,141	+0.01(+0.33%)
Mar 12, 2013	2.990	3.040	2.943	3.000	112,714	+0.02(+0.67%)
Mar 11, 2013	2.920	2.990	2.900	2.980	124,192	+0.06(+2.05%)
Mar 08, 2013	2.900	2.940	2.890	2.920	109,432	+0.02(+0.69%)
Mar 07, 2013	2.850	2.950	2.840	2.900	74,709	+0.04(+1.40%)
Mar 06, 2013	2.860	2.870	2.810	2.860	83,451	+0.01(+0.35%)
Mar 05, 2013	2.840	2.880	2.820	2.850	125,711	+0.01(+0.35%)
Mar 04, 2013	2.830	2.850	2.790	2.840	135,537	-0.01(-0.35%)
Mar 01, 2013	2.830	2.910	2.820	2.850	149,626	+0.00(+0.00%)
Feb 28, 2013	2.890	2.990	2.830	2.850	476,757	-0.17(-5.63%)
Feb 27, 2013	2.970	3.070	2.920	3.020	161,620	+0.06(+2.03%)
Feb 26, 2013	3.100	3.100	2.910	2.960	284,939	+0.16(+5.71%)
Feb 25, 2013	2.890	2.940	2.800	2.800	224,916	-0.06(-2.10%)
Feb 22, 2013	2.860	2.860	2.810	2.860	70,258	+0.02(+0.70%)
Feb 21, 2013	2.890	2.890	2.830	2.840	63,330	-0.06(-2.07%)
Feb 20, 2013	3.050	3.080	2.900	2.900	91,476	-0.15(-4.92%)
Feb 19, 2013	3.030	3.050	2.970	3.050	79,892	+0.02(+0.66%)
Feb 15, 2013	3.090	3.100	3.000	3.030	107,023	-0.02(-0.66%)
Feb 14, 2013	2.910	3.090	2.821	3.050	227,899	+0.09(+3.04%)
Feb 13, 2013	2.860	3.050	2.850	2.960	299,969	+0.11(+3.86%)
Feb 12, 2013	2.790	2.860	2.790	2.850	69,373	+0.07(+2.52%)
Feb 11, 2013	2.840	2.850	2.780	2.780	46,918	-0.05(-1.77%)
Feb 08, 2013	2.790	2.880	2.770	2.830	106,793	+0.06(+2.17%)
Feb 07, 2013	2.800	2.820	2.760	2.770	130,038	-0.02(-0.72%)
Feb 06, 2013	2.790	2.810	2.780	2.790	77,393	+0.01(+0.36%)
Feb 04, 2013	2.870	2.890	2.760	2.780	116,756	-0.11(-3.81%)
Feb 01, 2013	2.800	2.900	2.770	2.890	222,472	+0.11(+3.96%)
Jan 31, 2013	2.830	2.840	2.730	2.780	219,496	-0.05(-1.77%)
Jan 30, 2013	2.870	2.915	2.830	2.830	68,596	-0.02(-0.70%)
Jan 29, 2013	2.820	2.875	2.800	2.850	192,104	+0.02(+0.71%)
Jan 28, 2013	2.880	2.880	2.810	2.830	142,303	-0.07(-2.41%)
Jan 25, 2013	2.920	2.930	2.840	2.900	74,791	-0.01(-0.34%)
Jan 24, 2013	2.860	2.930	2.820	2.910	84,851	+0.06(+2.11%)
Jan 23, 2013	2.930	2.930	2.820	2.850	144,985	-0.08(-2.73%)
Jan 22, 2013	2.860	2.968	2.850	2.930	97,854	+0.07(+2.45%)
Jan 18, 2013	2.870	2.900	2.830	2.860	96,206	-0.02(-0.69%)
Jan 17, 2013	2.920	2.920	2.830	2.880	125,053	-0.02(-0.69%)
Jan 16, 2013	2.870	2.920	2.860	2.900	77,530	+0.03(+1.05%)
Jan 15, 2013	2.840	2.890	2.840	2.870	85,434	+0.04(+1.41%)
Jan 14, 2013	2.900	3.010	2.830	2.830	111,770	-0.07(-2.41%)
Jan 11, 2013	3.000	3.010	2.890	2.900	103,422	-0.09(-3.01%)
Jan 10, 2013	3.030	3.050	2.980	2.990	132,427	-0.03(-0.99%)
Jan 09, 2013	3.020	3.120	2.990	3.020	174,756	+0.02(+0.67%)
Jan 08, 2013	3.050	3.070	2.970	3.000	86,652	-0.05(-1.64%)
Jan 07, 2013	3.070	3.140	3.050	3.050	156,622	-0.04(-1.29%)
Jan 04, 2013	3.020	3.140	3.010	3.090	327,461	+0.09(+3.00%)
Jan 03, 2013	2.960	3.000	2.900	3.000	140,113	+0.05(+1.69%)
Jan 02, 2013	2.950	3.000	2.790	2.950	257,287	+0.16(+5.73%)
Dec 31, 2012	2.800	2.830	2.690	2.790	488,506	-0.02(-0.71%)
Dec 28, 2012	2.870	2.880	2.800	2.810	103,565	-0.08(-2.77%)
Dec 27, 2012	2.870	2.900	2.850	2.890	95,043	+0.03(+1.05%)
Dec 26, 2012	2.870	2.910	2.845	2.860	68,169	+0.00(+0.00%)
Dec 24, 2012	2.830	2.900	2.830	2.860	48,626	+0.02(+0.70%)
Dec 21, 2012	2.970	2.970	2.820	2.840	321,687	-0.16(-5.33%)
Dec 20, 2012	2.990	3.010	2.940	3.000	116,151	+0.01(+0.33%)
Dec 19, 2012	2.950	3.010	2.950	2.990	203,089	+0.03(+1.01%)
Dec 18, 2012	3.030	3.040	2.880	2.960	381,458	-0.08(-2.63%)
Dec 17, 2012	3.000	3.040	3.000	3.040	146,918	-0.01(-0.33%)
Dec 14, 2012	3.020	3.050	2.975	3.050	151,060	+0.04(+1.33%)
Dec 13, 2012	3.040	3.040	3.000	3.010	69,269	+0.00(+0.00%)
Dec 12, 2012	3.000	3.030	3.000	3.010	60,413	+0.01(+0.33%)
Dec 11, 2012	2.970	3.020	2.965	3.000	119,617	+0.02(+0.67%)
Dec 10, 2012	2.970	3.000	2.940	2.980	84,098	+0.01(+0.34%)
Dec 07, 2012	3.000	3.000	2.920	2.970	85,305	-0.01(-0.34%)
Dec 06, 2012	2.890	2.990	2.850	2.980	88,883	+0.08(+2.76%)
Dec 05, 2012	2.900	2.900	2.830	2.900	106,932	+0.01(+0.35%)
Dec 04, 2012	2.850	2.950	2.850	2.890	77,171	+0.07(+2.48%)
Nov 30, 2012	2.820	2.850	2.790	2.820	445,570	+0.02(+0.71%)
Nov 29, 2012	2.820	2.820	2.780	2.800	182,407	+0.00(+0.00%)
Nov 28, 2012	2.800	2.820	2.760	2.800	138,439	+0.00(+0.00%)
Nov 27, 2012	2.800	2.830	2.790	2.800	89,647	+0.00(+0.00%)
Nov 26, 2012	2.870	2.880	2.780	2.800	317,824	-0.05(-1.75%)
Nov 23, 2012	2.840	2.880	2.840	2.850	45,011	+0.01(+0.35%)
Nov 21, 2012	2.790	2.870	2.790	2.840	173,919	+0.05(+1.79%)
Nov 20, 2012	2.770	2.820	2.730	2.790	211,161	+0.02(+0.72%)
Nov 19, 2012	2.800	2.830	2.745	2.770	236,018	+0.01(+0.36%)
Nov 16, 2012	2.730	2.850	2.730	2.760	232,916	+0.03(+1.10%)
Nov 15, 2012	2.770	2.780	2.720	2.730	146,322	-0.01(-0.45%)
Nov 14, 2012	2.970	2.980	2.730	2.742	124,398	-0.23(-7.67%)
Nov 13, 2012	2.910	3.000	2.910	2.970	165,432	+0.03(+1.02%)
Nov 12, 2012	2.940	2.960	2.910	2.940	102,611	+0.03(+1.03%)
Nov 09, 2012	2.820	2.970	2.820	2.910	123,822	+0.09(+3.19%)
Nov 08, 2012	2.860	2.910	2.800	2.820	70,509	-0.02(-0.70%)
Nov 07, 2012	2.980	3.000	2.840	2.840	143,283	-0.16(-5.33%)
Nov 06, 2012	2.940	3.070	2.920	3.000	292,880	+0.09(+3.09%)
Nov 05, 2012	2.770	2.930	2.730	2.910	291,388	+0.15(+5.43%)
Nov 02, 2012	2.900	2.920	2.600	2.760	1,006,535	-0.43(-13.48%)
Nov 01, 2012	3.220	3.220	3.160	3.190	155,990	-0.02(-0.72%)
Oct 31, 2012	3.220	3.250	3.100	3.213	89,168	-0.02(-0.52%)
Oct 26, 2012	3.230	3.230	3.230	3.230	69,300	-0.01(-0.31%)
Oct 25, 2012	3.300	3.300	3.180	3.240	74,889	-0.02(-0.61%)
Oct 24, 2012	3.276	3.300	3.220	3.260	55,799	+0.02(+0.62%)
Oct 23, 2012	3.260	3.300	3.190	3.240	52,731	-0.05(-1.52%)
Oct 19, 2012	3.460	3.460	3.250	3.290	139,799	-0.21(-6.00%)
Oct 18, 2012	3.490	3.548	3.440	3.500	110,781	+0.02(+0.57%)
Oct 17, 2012	3.430	3.520	3.390	3.480	84,358	+0.05(+1.46%)
Oct 16, 2012	3.350	3.430	3.340	3.430	108,311	+0.11(+3.31%)
Oct 15, 2012	3.210	3.330	3.200	3.320	200,347	+0.11(+3.43%)
Oct 12, 2012	3.280	3.280	3.190	3.210	72,539	-0.06(-1.83%)
Oct 11, 2012	3.250	3.300	3.190	3.270	101,971	+0.06(+1.87%)
Oct 10, 2012	3.270	3.270	3.190	3.210	139,311	-0.05(-1.53%)
Oct 09, 2012	3.340	3.350	3.230	3.260	205,186	-0.08(-2.40%)
Oct 08, 2012	3.350	3.370	3.330	3.340	47,304	-0.04(-1.18%)
Oct 05, 2012	3.350	3.430	3.340	3.380	204,255	+0.04(+1.20%)
Oct 04, 2012	3.360	3.410	3.310	3.340	135,629	+0.00(+0.00%)
Oct 03, 2012	3.370	3.370	3.300	3.340	130,250	-0.03(-0.89%)
Oct 02, 2012	3.450	3.450	3.330	3.370	87,235	-0.06(-1.75%)

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.

Financial News

Axt Inc (NQ: AXTI )

Historical Prices

Popular Pages