Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axt Inc (NQ: AXTI )

3.310 +0.060 (+1.85%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2012 3.410 3.440 3.310 3.430 97,976 +0.05(+1.48%)
Sep 28, 2012 3.450 3.470 3.380 3.380 220,074 -0.10(-2.87%)
Sep 27, 2012 3.400 3.510 3.390 3.480 181,263 +0.10(+2.96%)
Sep 26, 2012 3.470 3.470 3.271 3.380 409,843 -0.09(-2.59%)
Sep 25, 2012 3.470 3.570 3.440 3.470 350,443 +0.01(+0.29%)
Sep 24, 2012 3.450 3.475 3.400 3.460 279,642 -0.01(-0.29%)
Sep 21, 2012 3.130 3.500 3.080 3.470 2,147,450 +0.39(+12.66%)
Sep 20, 2012 3.100 3.140 3.060 3.080 96,090 -0.04(-1.28%)
Sep 19, 2012 3.160 3.170 3.100 3.120 193,405 -0.01(-0.32%)
Sep 18, 2012 3.050 3.150 3.050 3.130 212,961 +0.07(+2.29%)
Sep 17, 2012 3.030 3.080 3.030 3.060 146,782 +0.02(+0.66%)
Sep 14, 2012 3.070 3.120 3.020 3.040 180,233 -0.03(-0.98%)
Sep 13, 2012 3.070 3.120 3.020 3.070 201,209 -0.07(-2.23%)
Sep 12, 2012 3.110 3.150 3.060 3.140 147,636 +0.05(+1.62%)
Sep 11, 2012 3.220 3.280 3.080 3.090 148,416 -0.14(-4.33%)
Sep 10, 2012 3.290 3.340 3.205 3.230 359,309 -0.07(-2.12%)
Sep 07, 2012 3.300 3.330 3.230 3.300 225,178 +0.02(+0.61%)
Sep 06, 2012 3.310 3.370 3.260 3.280 208,811 -0.03(-0.91%)
Sep 05, 2012 3.370 3.370 3.290 3.310 164,119 -0.05(-1.49%)
Sep 04, 2012 3.350 3.360 3.230 3.360 160,595 +0.01(+0.30%)
Aug 31, 2012 3.220 3.360 3.170 3.350 91,221 +0.15(+4.69%)
Aug 30, 2012 3.220 3.220 3.170 3.200 85,670 -0.04(-1.23%)
Aug 29, 2012 3.260 3.260 3.180 3.240 38,301 +0.06(+1.89%)
Aug 27, 2012 3.270 3.300 3.140 3.180 126,197 -0.08(-2.45%)
Aug 24, 2012 3.250 3.290 3.240 3.260 112,824 +0.01(+0.31%)
Aug 23, 2012 3.267 3.290 3.250 3.250 50,505 -0.02(-0.61%)
Aug 22, 2012 3.250 3.350 3.250 3.270 76,846 +0.03(+0.93%)
Aug 21, 2012 3.280 3.430 3.240 3.240 196,650 -0.04(-1.22%)
Aug 20, 2012 3.190 3.290 3.110 3.280 177,217 +0.07(+2.18%)
Aug 17, 2012 3.100 3.240 3.100 3.210 180,221 +0.12(+3.88%)
Aug 16, 2012 3.250 3.290 3.060 3.090 338,233 -0.14(-4.33%)
Aug 15, 2012 3.150 3.270 3.150 3.230 274,235 +0.07(+2.22%)
Aug 14, 2012 3.190 3.300 3.150 3.160 251,679 +0.01(+0.32%)
Aug 13, 2012 3.170 3.180 3.040 3.150 140,618 -0.01(-0.32%)
Aug 10, 2012 2.990 3.200 2.980 3.160 345,212 +0.17(+5.69%)
Aug 09, 2012 2.800 3.020 2.800 2.990 201,649 +0.19(+6.79%)
Aug 08, 2012 2.850 2.850 2.790 2.800 428,810 -0.07(-2.44%)
Aug 07, 2012 2.880 2.970 2.850 2.870 527,310 +0.02(+0.70%)
Aug 06, 2012 2.800 2.948 2.800 2.850 535,074 +0.06(+2.15%)
Aug 03, 2012 2.850 2.850 2.750 2.790 675,900 +0.03(+1.09%)
Aug 02, 2012 3.370 3.370 2.750 2.760 1,488,946 -0.67(-19.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.