Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Axt Inc (NQ: AXTI )

3.375 +0.025 (+0.75%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jul 22, 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 (%)
Jul 19, 2024 3.470 3.485 3.340 3.350 177,232 -0.15(-4.29%)
Jul 18, 2024 3.700 3.760 3.450 3.500 421,393 -0.20(-5.41%)
Jul 17, 2024 3.880 3.990 3.700 3.700 267,178 -0.23(-5.85%)
Jul 16, 2024 3.760 4.030 3.750 3.930 320,333 +0.19(+5.08%)
Jul 15, 2024 3.790 3.880 3.710 3.740 398,478 -0.01(-0.27%)
Jul 12, 2024 3.590 3.780 3.540 3.750 250,505 +0.20(+5.63%)
Jul 11, 2024 3.530 3.680 3.505 3.550 228,095 +0.08(+2.31%)
Jul 10, 2024 3.430 3.550 3.360 3.470 217,919 +0.04(+1.17%)
Jul 09, 2024 3.470 3.500 3.370 3.430 123,695 -0.04(-1.15%)
Jul 08, 2024 3.330 3.480 3.310 3.470 158,045 +0.18(+5.47%)
Jul 05, 2024 3.440 3.440 3.280 3.290 240,273 -0.15(-4.36%)
Jul 03, 2024 3.360 3.450 3.350 3.440 100,325 +0.08(+2.38%)
Jul 02, 2024 3.440 3.530 3.330 3.360 160,060 -0.09(-2.61%)
Jul 01, 2024 3.380 3.490 3.290 3.450 191,878 +0.07(+2.07%)
Jun 28, 2024 3.570 3.610 3.360 3.380 348,141 -0.15(-4.25%)
Jun 27, 2024 3.610 3.670 3.525 3.530 180,406 -0.11(-3.02%)
Jun 26, 2024 3.720 3.765 3.610 3.640 182,586 -0.10(-2.67%)
Jun 25, 2024 3.740 3.840 3.675 3.740 154,589 +0.01(+0.27%)
Jun 24, 2024 3.600 3.750 3.600 3.730 341,191 +0.13(+3.61%)
Jun 21, 2024 3.710 3.710 3.525 3.600 397,064 -0.09(-2.44%)
Jun 20, 2024 3.760 3.970 3.640 3.690 321,977 -0.08(-2.12%)
Jun 18, 2024 3.690 3.830 3.600 3.770 356,089 +0.07(+1.89%)
Jun 17, 2024 3.590 3.710 3.560 3.700 167,796 +0.07(+1.93%)
Jun 14, 2024 3.590 3.640 3.570 3.630 155,691 -0.02(-0.55%)
Jun 13, 2024 3.610 3.685 3.540 3.650 176,088 +0.00(+0.00%)
Jun 12, 2024 3.710 3.870 3.630 3.650 325,087 +0.03(+0.83%)
Jun 11, 2024 3.740 3.740 3.590 3.620 186,810 -0.13(-3.47%)
Jun 10, 2024 3.600 3.930 3.600 3.750 507,514 +0.19(+5.34%)
Jun 07, 2024 3.560 3.640 3.500 3.560 135,023 -0.04(-1.11%)
Jun 06, 2024 3.520 3.610 3.500 3.600 153,559 +0.07(+1.98%)
Jun 05, 2024 3.360 3.550 3.360 3.530 193,792 +0.21(+6.33%)
Jun 04, 2024 3.510 3.530 3.310 3.320 481,287 -0.23(-6.48%)
Jun 03, 2024 3.850 3.860 3.480 3.550 532,129 -0.26(-6.82%)
May 31, 2024 3.760 3.820 3.640 3.810 390,081 +0.06(+1.60%)
May 30, 2024 3.760 3.810 3.575 3.750 528,460 +0.04(+1.08%)
May 29, 2024 3.660 4.000 3.650 3.710 606,469 +0.00(+0.00%)
May 28, 2024 3.550 3.800 3.460 3.710 835,588 +0.25(+7.23%)
May 24, 2024 3.250 3.475 3.250 3.460 320,040 +0.23(+7.12%)
May 23, 2024 3.340 3.478 3.230 3.230 489,645 -0.02(-0.62%)
May 22, 2024 3.230 3.290 3.180 3.250 311,349 +0.00(+0.00%)
May 21, 2024 3.330 3.330 3.230 3.250 287,184 -0.08(-2.40%)
May 20, 2024 3.300 3.400 3.160 3.330 365,461 +0.05(+1.52%)
May 17, 2024 3.410 3.470 3.280 3.280 239,663 -0.15(-4.37%)
May 16, 2024 3.540 3.540 3.425 3.430 190,325 -0.11(-3.11%)
May 15, 2024 3.480 3.550 3.338 3.540 240,213 +0.15(+4.42%)
May 14, 2024 3.640 3.700 3.390 3.390 458,845 -0.22(-6.09%)
May 13, 2024 3.650 3.720 3.595 3.610 261,662 +0.00(+0.00%)
May 10, 2024 3.570 3.690 3.510 3.610 404,700 +0.04(+1.12%)
May 09, 2024 3.780 3.790 3.560 3.570 408,843 -0.21(-5.56%)
May 08, 2024 3.810 3.815 3.670 3.780 443,376 -0.08(-2.07%)
May 07, 2024 3.930 4.000 3.790 3.860 678,327 -0.07(-1.78%)
May 06, 2024 3.680 4.050 3.680 3.930 1,485,731 +0.27(+7.38%)
May 03, 2024 3.480 4.230 3.310 3.660 13,601,597 +0.63(+20.79%)
May 02, 2024 2.910 3.060 2.910 3.030 614,796 +0.14(+4.84%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.