AXTI

AXT Inc Historical Stock Prices

$2.66
*  
0.01
0.38%
Get AXTI Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading AXTI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AXTI After Hours
 
 
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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  2.64  2.68  2.64  2.66 58,465
12/19/2014 2.65 2.7 2.65 2.65 44,737
12/18/2014 2.65 2.78 2.65 2.65 101,852
12/17/2014 2.67 2.68 2.63 2.65 27,110
12/16/2014 2.65 2.7 2.62 2.67 86,124
12/15/2014 2.65 2.69 2.64 2.64 41,327
12/12/2014 2.64 2.68 2.6 2.65 30,002
12/11/2014 2.62 2.76 2.62 2.68 60,199
12/10/2014 2.72 2.75 2.64 2.64 48,521
12/09/2014 2.66 2.75 2.59 2.71 61,325
12/08/2014 2.84 2.865 2.62 2.66 152,046
12/05/2014 2.75 2.83 2.72 2.77 125,958
12/04/2014 2.72 2.8 2.69 2.76 88,253
12/03/2014 2.57 2.72 2.53 2.7 137,934
12/02/2014 2.58 2.64 2.55 2.6 112,417
12/01/2014 2.55 2.58 2.52 2.55 165,270
11/28/2014 2.55 2.57 2.53 2.5449 35,438
11/26/2014 2.57 2.59 2.54 2.57 25,907
11/25/2014 2.6 2.6 2.5486 2.57 18,229
11/24/2014 2.52 2.6 2.48 2.57 83,327
11/21/2014 2.58 2.59 2.51 2.58 107,249
11/20/2014 2.51 2.5679 2.47 2.56 55,630
11/19/2014 2.5 2.56 2.47 2.5 240,210
11/18/2014 2.42 2.49 2.42 2.45 73,475
11/17/2014 2.4 2.45 2.39 2.41 100,612
11/14/2014 2.42 2.45 2.36 2.45 34,726
11/13/2014 2.42 2.45 2.39 2.43 43,800
11/12/2014 2.38 2.44 2.3484 2.4 88,817
11/11/2014 2.41 2.41 2.35 2.41 109,986
11/10/2014 2.37 2.4 2.3401 2.36 94,796
11/07/2014 2.4 2.42 2.25 2.37 436,640
11/06/2014 2.43 2.4519 2.38 2.38 86,422
11/05/2014 2.47 2.47 2.39 2.46 171,472
11/04/2014 2.51 2.51 2.41 2.45 167,759
11/03/2014 2.46 2.55 2.4447 2.47 416,419
10/31/2014 2.36 2.48 2.33 2.36 625,973
10/30/2014 2.18 2.19 2.13 2.18 142,852
10/29/2014 2.18 2.19 2.15 2.19 135,315
10/28/2014 2.09 2.16 2.09 2.16 193,346
10/27/2014 2.1 2.14 2.08 2.1 95,033
10/24/2014 2.13 2.17 2.11 2.15 97,484
10/23/2014 2.17 2.19 2.15 2.15 117,868
10/22/2014 2.2 2.2 2.13 2.16 71,643
10/21/2014 2.17 2.2 2.14 2.15 196,996
10/20/2014 2.16 2.2 2.14 2.16 120,685
10/17/2014 2.16 2.22 2.16 2.17 117,054
10/16/2014 2.15 2.18 2.14 2.16 77,026
10/15/2014 2.21 2.21 2.1215 2.16 295,777
10/14/2014 2.23 2.2632 2.19 2.23 62,479
10/13/2014 2.33 2.38 2.16 2.2 160,571
10/10/2014 2.33 2.39 2.33 2.335 104,692
10/09/2014 2.33 2.4 2.33 2.33 57,517
10/08/2014 2.37 2.37 2.33 2.33 44,546
10/07/2014 2.36 2.3899 2.35 2.35 36,318
10/06/2014 2.43 2.43 2.35 2.38 47,097
10/03/2014 2.39 2.45 2.39 2.4 25,783
10/02/2014 2.39 2.45 2.38 2.4 23,793
10/01/2014 2.41 2.45 2.33 2.42 122,931
09/30/2014 2.48 2.55 2.42 2.44 55,339
09/29/2014 2.48 2.52 2.42 2.49 46,429
09/26/2014 2.5 2.54 2.42 2.48 104,142
09/25/2014 2.54 2.59 2.46 2.53 84,663
09/24/2014 2.59 2.59 2.51 2.58 40,182
09/23/2014 2.56 2.62 2.49 2.57 45,623
09/22/2014 2.68 2.69 2.56 2.57 73,106
09/19/2014 2.75 2.75 2.66 2.66 99,486
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 Brokers before you trade

Want to trade FX?