AXTI

AXT Inc Historical Stock Prices

$2.27
*  
unch
 negative 
unch
Get AXTI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  2.28  2.29  2.2403  2.27 82,705
04/17/2014 2.261 2.29 2.2403 2.27 82,705
04/16/2014 2.218 2.29 2.21 2.27 34,724
04/15/2014 2.231 2.25 2.2078 2.25 21,013
04/14/2014 2.28 2.31 2.25 2.27 32,134
04/11/2014 2.29 2.31 2.24 2.28 8,818
04/10/2014 2.26 2.3 2.21 2.29 50,368
04/09/2014 2.3 2.32 2.27 2.3 19,591
04/08/2014 2.2375 2.31 2.2375 2.3 45,313
04/07/2014 2.2203 2.28 2.2203 2.28 33,743
04/04/2014 2.27 2.27 2.21 2.24 40,459
04/03/2014 2.21 2.27 2.21 2.27 20,666
04/02/2014 2.26 2.26 2.1601 2.24 38,242
04/01/2014 2.2 2.22 2.15 2.22 83,297
03/31/2014 2.201 2.24 2.2 2.2 23,502
03/28/2014 2.21 2.25 2.2 2.2 30,078
03/27/2014 2.22 2.27 2.21 2.21 40,633
03/26/2014 2.24 2.28 2.22 2.25 58,874
03/25/2014 2.26 2.29 2.25 2.27 44,275
03/24/2014 2.29 2.31 2.26 2.28 64,515
03/21/2014 2.31 2.32 2.25 2.25 185,604
03/20/2014 2.3 2.33 2.28 2.28 27,878
03/19/2014 2.29 2.33 2.27 2.28 45,819
03/18/2014 2.27 2.34 2.27 2.31 22,667
03/17/2014 2.27 2.31 2.27 2.27 30,839
03/14/2014 2.29 2.31 2.27 2.27 11,950
03/13/2014 2.34 2.35 2.27 2.28 34,991
03/12/2014 2.3 2.37 2.27 2.35 67,064
03/11/2014 2.369 2.37 2.3 2.33 38,574
03/10/2014 2.27 2.35 2.26 2.345 107,218
03/07/2014 2.26 2.29 2.25 2.26 59,669
03/06/2014 2.3 2.3 2.26 2.27 52,113
03/05/2014 2.28 2.3 2.265 2.29 78,127
03/04/2014 2.36 2.37 2.3 2.3 54,876
03/03/2014 2.26 2.33 2.25 2.31 206,262
02/28/2014 2.345 2.345 2.28 2.29 111,041
02/27/2014 2.35 2.39 2.33 2.34 83,928
02/26/2014 2.35 2.41 2.35 2.37 97,912
02/25/2014 2.37 2.415 2.35 2.35 72,567
02/24/2014 2.35 2.4 2.35 2.39 60,968
02/21/2014 2.42 2.42 2.35 2.36 78,543
02/20/2014 2.37 2.44 2.36 2.39 56,215
02/19/2014 2.39 2.44 2.38 2.4 67,221
02/18/2014 2.45 2.45 2.41 2.44 69,915
02/14/2014 2.47 2.48 2.39 2.42 46,494
02/13/2014 2.43 2.489 2.43 2.45 19,410
02/12/2014 2.4795 2.4795 2.44 2.44 63,199
02/11/2014 2.44 2.51 2.43 2.43 33,595
02/10/2014 2.43 2.5 2.38 2.43 74,169
02/07/2014 2.43 2.49 2.37 2.41 17,739
02/06/2014 2.35 2.48 2.35 2.44 66,572
02/05/2014 2.39 2.39 2.32 2.34 34,952
02/04/2014 2.41 2.4486 2.33 2.38 58,753
02/03/2014 2.44 2.49 2.35 2.42 86,169
01/31/2014 2.41 2.5 2.4 2.44 43,164
01/30/2014 2.38 2.5299 2.38 2.45 83,052
01/29/2014 2.322 2.36 2.32 2.35 28,249
01/28/2014 2.33 2.35 2.32 2.34 55,695
01/27/2014 2.32 2.3416 2.32 2.32 27,539
01/24/2014 2.385 2.41 2.31 2.33 50,017
01/23/2014 2.41 2.41 2.38 2.38 20,422
01/22/2014 2.4 2.46 2.38 2.42 39,541
01/21/2014 2.42 2.4301 2.37 2.38 44,562
01/17/2014 2.46 2.5 2.41 2.42 38,053
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?