Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Axt Inc (NQ: AXTI )

3.280 -0.150 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 08, 2023 2.890 3.105 2.855 3.080 295,015 +0.19(+6.57%)
May 05, 2023 2.780 2.910 2.780 2.890 290,239 +0.11(+3.96%)
May 04, 2023 2.740 2.830 2.710 2.780 198,881 -0.02(-0.71%)
May 03, 2023 2.670 2.860 2.650 2.800 339,013 +0.13(+4.87%)
May 02, 2023 2.600 2.690 2.520 2.670 421,090 +0.07(+2.69%)
May 01, 2023 2.700 2.700 2.470 2.600 626,114 -0.07(-2.62%)
Apr 28, 2023 3.000 3.100 2.580 2.670 1,119,872 -0.46(-14.70%)
Apr 27, 2023 3.240 3.260 3.070 3.130 315,408 -0.08(-2.49%)
Apr 26, 2023 3.200 3.240 3.140 3.210 245,193 +0.00(+0.00%)
Apr 25, 2023 3.010 3.215 3.010 3.210 359,137 +0.17(+5.59%)
Apr 24, 2023 3.080 3.115 2.985 3.040 249,232 -0.06(-1.94%)
Apr 21, 2023 3.220 3.230 3.087 3.100 268,388 -0.14(-4.32%)
Apr 20, 2023 3.330 3.350 3.200 3.240 196,570 -0.09(-2.70%)
Apr 19, 2023 3.450 3.450 3.310 3.330 225,969 -0.17(-4.86%)
Apr 18, 2023 3.470 3.590 3.470 3.500 278,220 +0.01(+0.29%)
Apr 17, 2023 3.480 3.520 3.370 3.490 187,906 -0.01(-0.29%)
Apr 14, 2023 3.530 3.565 3.455 3.500 241,900 -0.03(-0.85%)
Apr 13, 2023 3.720 3.720 3.510 3.530 271,362 -0.20(-5.36%)
Apr 12, 2023 3.760 3.820 3.701 3.730 200,693 -0.01(-0.27%)
Apr 11, 2023 3.740 3.900 3.705 3.740 444,057 -0.12(-3.11%)
Apr 10, 2023 3.820 3.935 3.805 3.860 460,603 +0.01(+0.26%)
Apr 06, 2023 3.800 3.860 3.760 3.850 96,091 +0.01(+0.26%)
Apr 05, 2023 3.860 3.860 3.725 3.840 113,096 -0.03(-0.78%)
Apr 04, 2023 3.940 3.950 3.840 3.870 167,417 -0.08(-2.03%)
Apr 03, 2023 3.970 4.040 3.900 3.950 170,493 -0.03(-0.75%)
Mar 31, 2023 3.910 3.990 3.850 3.980 215,660 +0.08(+2.05%)
Mar 30, 2023 3.900 3.920 3.820 3.900 270,269 +0.05(+1.30%)
Mar 29, 2023 3.760 3.860 3.700 3.850 147,703 +0.14(+3.77%)
Mar 28, 2023 3.730 3.736 3.630 3.710 134,264 -0.04(-1.07%)
Mar 27, 2023 3.800 3.810 3.655 3.750 206,483 -0.02(-0.53%)
Mar 24, 2023 3.730 3.780 3.690 3.770 162,308 -0.03(-0.79%)
Mar 23, 2023 3.840 3.913 3.760 3.800 113,405 -0.01(-0.26%)
Mar 22, 2023 3.900 3.970 3.800 3.810 155,428 -0.09(-2.31%)
Mar 21, 2023 3.780 3.950 3.750 3.900 223,380 +0.19(+5.12%)
Mar 20, 2023 3.770 3.790 3.675 3.710 284,004 -0.05(-1.33%)
Mar 17, 2023 3.760 3.815 3.710 3.760 394,399 -0.01(-0.27%)
Mar 16, 2023 3.620 3.800 3.590 3.770 252,124 +0.08(+2.17%)
Mar 15, 2023 3.510 3.730 3.480 3.690 271,742 +0.09(+2.50%)
Mar 14, 2023 3.620 3.700 3.550 3.600 312,616 +0.09(+2.56%)
Mar 13, 2023 3.680 3.714 3.500 3.510 275,664 -0.25(-6.65%)
Mar 10, 2023 3.870 3.925 3.720 3.760 231,911 -0.11(-2.84%)
Mar 09, 2023 3.980 4.030 3.870 3.870 233,799 -0.11(-2.76%)
Mar 08, 2023 4.000 4.090 3.955 3.980 186,035 -0.02(-0.50%)
Mar 07, 2023 4.120 4.170 3.960 4.000 196,949 -0.12(-2.91%)
Mar 06, 2023 4.350 4.390 4.080 4.120 286,934 -0.22(-5.07%)
Mar 03, 2023 4.280 4.370 4.270 4.340 152,249 +0.09(+2.12%)
Mar 02, 2023 4.260 4.280 4.150 4.250 331,462 -0.05(-1.16%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.