Quantcast

Historical Stock Prices

AXIM 
$0.65
*  
unch
unch
Get AXIM Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading AXIM now


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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/23/2019 0.63 0.65 0.5999 0.65 13,443
08/22/2019 0.67 0.675 0.535 0.63 94,334
08/21/2019 0.69 0.7 0.65 0.67 44,057
08/20/2019 0.64 0.73 0.64 0.66 30,186
08/19/2019 0.67 0.7 0.605 0.6407 81,114
08/16/2019 0.62 0.69 0.59 0.65 30,861
08/15/2019 0.619 0.62 0.53 0.62 112,808
08/14/2019 0.7 0.7 0.53 0.634 200,746
08/13/2019 0.7 0.73 0.63 0.68 154,781
08/12/2019 0.74 0.78 0.7138 0.73 35,040
08/09/2019 0.73 0.76 0.72 0.76 38,686
08/08/2019 0.78 0.78 0.7101 0.73 64,357
08/07/2019 0.696 0.78 0.68 0.77 78,134
08/06/2019 0.6935 0.73 0.6759 0.6759 26,886
08/05/2019 0.7 0.73 0.6731 0.7 36,634
08/02/2019 0.72 0.729 0.6685 0.688 134,124
08/01/2019 0.7 0.73 0.69 0.72 38,172
07/31/2019 0.7085 0.725 0.6964 0.71 50,924
07/30/2019 0.7299 0.73 0.6962 0.72 77,309
07/29/2019 0.77 0.77 0.7066 0.7129 49,766
07/26/2019 0.73 0.77 0.712 0.7698 24,441
07/25/2019 0.8 0.8 0.7479 0.77 41,706
07/24/2019 0.74 0.83 0.72 0.775 66,851
07/23/2019 0.74 0.746 0.7174 0.7401 50,031
07/22/2019 0.7999 0.7999 0.7169 0.74 36,588
07/19/2019 0.8048 0.8049 0.7416 0.7416 99,833
07/18/2019 0.8005 0.8395 0.77 0.8049 55,615
07/17/2019 0.82 0.86 0.7982 0.8005 48,061
07/16/2019 0.907 0.9205 0.825 0.825 58,296
07/15/2019 0.865 0.945 0.865 0.873 85,628
07/12/2019 0.99 1.07 0.872 0.887 123,291
07/11/2019 0.8375 1.08 0.82 0.97 445,997
07/10/2019 0.855 0.91 0.8205 0.8301 48,524
07/09/2019 0.76 0.91 0.76 0.8599 69,553
07/08/2019 0.82 0.84 0.765 0.809 32,095
07/05/2019 0.82 0.82 0.76 0.82 13,622
07/03/2019 0.78 0.819 0.76 0.8 5,253
07/02/2019 0.82 0.8215 0.76 0.79 47,566
07/01/2019 0.8 0.82 0.8 0.81 47,989
06/28/2019 0.815 0.82 0.8 0.82 35,343
06/27/2019 0.78 0.82 0.778 0.8 44,367
06/26/2019 0.81 0.82 0.76 0.78 55,872
06/25/2019 0.805 0.8149 0.76 0.7601 47,245
06/24/2019 0.82 0.82 0.75 0.8 48,805
06/21/2019 0.76 0.82 0.76 0.76 33,472
06/20/2019 0.795 0.86 0.765 0.765 101,853
06/19/2019 0.79 0.89 0.79 0.87 36,284
06/18/2019 0.875 0.95 0.86 0.86 37,236
06/17/2019 0.85 0.88 0.84 0.86 60,668
06/14/2019 0.77 0.85 0.77 0.84 64,275
06/13/2019 0.8125 0.8125 0.765 0.7906 27,611
06/12/2019 0.76 0.85 0.76 0.8 17,067
06/11/2019 0.85 0.85 0.801 0.84 29,270
06/10/2019 0.78 0.85 0.78 0.84 114,656
06/07/2019 0.9199 0.9199 0.79 0.8115 121,138
06/06/2019 0.94 0.97 0.87 0.874 48,950
06/05/2019 1 1 0.87 0.92 91,854
06/04/2019 1.06 1.06 0.95 0.9701 44,589
06/03/2019 0.92 1.05 0.8677 1.05 171,923
05/31/2019 0.92 0.945 0.79 0.89 128,264
05/30/2019 1 1.09 0.89 0.95 204,791
05/29/2019 1.05 1.1 0.95 1.0015 109,022
05/28/2019 1.075 1.125 0.975 1.05 72,295
05/24/2019 1.1 1.13 1.04 1.08 56,356
05/23/2019 1.145 1.15 1.1 1.11 58,413
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio