Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	2.760	2.780	2.720	2.740	8,684	-0.02(-0.72%)
Feb 26, 2015	2.750	2.800	2.730	2.760	63,146	+0.02(+0.73%)
Feb 25, 2015	2.740	2.830	2.720	2.740	71,335	+0.00(+0.00%)
Feb 24, 2015	2.700	2.830	2.630	2.740	388,869	+0.07(+2.62%)
Feb 23, 2015	2.610	2.670	2.600	2.670	119,693	+0.03(+1.14%)
Feb 20, 2015	2.580	2.640	2.570	2.640	98,524	+0.05(+1.93%)
Feb 19, 2015	2.580	2.620	2.560	2.590	246,698	+0.04(+1.57%)
Feb 18, 2015	2.570	2.580	2.550	2.550	60,722	+0.00(+0.00%)
Feb 17, 2015	2.550	2.590	2.550	2.550	115,182	+0.00(+0.00%)
Feb 13, 2015	2.580	2.550	2.550	2.550	31,100	-0.01(-0.39%)
Feb 12, 2015	2.570	2.600	2.540	2.560	64,312	+0.01(+0.39%)
Feb 11, 2015	2.560	2.640	2.540	2.550	251,173	-0.04(-1.54%)
Feb 10, 2015	2.620	2.620	2.550	2.590	126,439	+0.00(+0.00%)
Feb 09, 2015	2.610	2.650	2.550	2.590	67,060	-0.02(-0.77%)
Feb 06, 2015	2.530	2.620	2.520	2.610	513,810	+0.10(+3.98%)
Feb 05, 2015	2.490	2.550	2.360	2.510	454,167	-0.11(-4.20%)
Feb 04, 2015	2.620	2.680	2.620	2.620	29,170	-0.01(-0.38%)
Feb 03, 2015	2.720	2.790	2.620	2.630	105,831	-0.12(-4.36%)
Feb 02, 2015	2.780	2.780	2.710	2.750	293,373	-0.03(-1.08%)
Jan 30, 2015	2.740	2.740	2.740	2.780	179,543	+0.01(+0.36%)
Jan 29, 2015	2.730	2.780	2.710	2.770	81,294	+0.06(+2.21%)
Jan 28, 2015	2.770	2.770	2.620	2.710	209,654	-0.06(-2.17%)
Jan 27, 2015	2.830	2.850	2.760	2.770	19,430	-0.11(-3.82%)
Jan 26, 2015	2.810	2.880	2.710	2.880	140,517	+0.08(+2.86%)
Jan 23, 2015	2.790	2.840	2.758	2.800	17,385	-0.01(-0.36%)
Jan 22, 2015	2.800	2.820	2.750	2.810	69,221	-0.03(-1.06%)
Jan 21, 2015	2.800	2.840	2.800	2.840	32,099	+0.04(+1.43%)
Jan 20, 2015	2.850	2.910	2.800	2.800	99,490	-0.06(-2.10%)
Jan 16, 2015	2.800	2.890	2.790	2.860	692,462	+0.06(+2.14%)
Jan 15, 2015	2.800	2.840	2.800	2.800	199,683	-0.01(-0.36%)
Jan 14, 2015	2.830	2.900	2.750	2.810	68,771	-0.03(-1.06%)
Jan 13, 2015	2.830	2.900	2.820	2.840	39,807	+0.00(+0.00%)
Jan 12, 2015	2.810	2.860	2.800	2.840	51,668	+0.02(+0.71%)
Jan 09, 2015	2.920	2.920	2.800	2.820	83,167	-0.08(-2.76%)
Jan 08, 2015	2.870	3.050	2.870	2.900	141,032	+0.06(+2.11%)
Jan 07, 2015	2.830	3.000	2.800	2.840	218,607	-0.01(-0.35%)
Jan 06, 2015	2.820	2.850	2.790	2.850	157,082	+0.03(+1.06%)
Jan 05, 2015	2.860	2.860	2.790	2.820	167,500	+0.01(+0.36%)
Jan 02, 2015	2.800	2.850	2.800	2.810	41,812	+0.01(+0.36%)
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%)

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