Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Axt Inc (NQ: AXTI )

2.940 +0.150 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
Aug 23, 2024 2.810 2.960 2.800 2.940 168,868 +0.15(+5.38%)
Aug 22, 2024 2.840 2.890 2.765 2.790 177,765 -0.05(-1.76%)
Aug 21, 2024 2.800 2.870 2.790 2.840 151,927 +0.05(+1.97%)
Aug 20, 2024 2.850 2.889 2.730 2.785 148,519 -0.04(-1.59%)
Aug 19, 2024 2.900 2.920 2.762 2.830 132,914 -0.04(-1.39%)
Aug 16, 2024 2.530 2.990 2.520 2.870 769,038 +0.20(+7.49%)
Aug 15, 2024 2.520 2.690 2.490 2.670 332,266 +0.26(+10.79%)
Aug 14, 2024 2.430 2.440 2.330 2.410 250,559 +0.02(+0.84%)
Aug 13, 2024 2.430 2.460 2.320 2.390 299,183 +0.02(+0.84%)
Aug 12, 2024 2.390 2.470 2.300 2.370 281,026 -0.06(-2.47%)
Aug 09, 2024 2.480 2.520 2.400 2.430 182,536 -0.06(-2.41%)
Aug 08, 2024 2.380 2.585 2.340 2.490 229,722 +0.17(+7.33%)
Aug 07, 2024 2.500 2.570 2.320 2.320 297,634 -0.11(-4.53%)
Aug 06, 2024 2.370 2.520 2.360 2.430 291,938 +0.06(+2.53%)
Aug 05, 2024 2.480 2.530 2.345 2.370 606,429 -0.31(-11.57%)
Aug 02, 2024 3.050 3.160 2.680 2.680 1,025,048 -0.61(-18.54%)
Aug 01, 2024 3.410 3.540 3.250 3.290 664,731 -0.35(-9.62%)
Jul 31, 2024 3.450 3.770 3.380 3.640 324,090 +0.19(+5.51%)
Jul 30, 2024 3.570 3.620 3.385 3.450 326,374 -0.11(-3.09%)
Jul 29, 2024 3.260 3.710 3.260 3.560 456,019 +0.31(+9.54%)
Jul 26, 2024 3.380 3.380 3.210 3.250 292,216 -0.04(-1.22%)
Jul 25, 2024 3.510 3.529 3.267 3.290 337,095 -0.17(-4.91%)
Jul 24, 2024 3.590 3.630 3.450 3.460 186,735 -0.18(-4.95%)
Jul 23, 2024 3.390 3.700 3.390 3.640 358,555 +0.22(+6.43%)
Jul 22, 2024 3.390 3.490 3.335 3.420 241,035 +0.07(+2.09%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.