Axt Inc (NQ: AXTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	7.050	7.200	6.900	7.150	332,500	+0.15(+2.14%)
Sep 27, 2018	7.200	7.225	7.000	7.000	384,854	-0.15(-2.10%)
Sep 26, 2018	7.250	7.295	7.100	7.150	348,472	-0.12(-1.72%)
Sep 25, 2018	7.550	7.590	7.250	7.275	180,592	-0.22(-3.00%)
Sep 24, 2018	7.500	7.530	7.400	7.500	200,888	-0.05(-0.66%)
Sep 21, 2018	7.350	7.650	7.300	7.550	500,400	+0.30(+4.14%)
Sep 20, 2018	7.250	7.350	7.200	7.250	287,696	+0.05(+0.69%)
Sep 19, 2018	7.200	7.300	7.060	7.200	291,359	+0.00(+0.00%)
Sep 18, 2018	7.150	7.300	7.150	7.200	376,410	+0.00(+0.00%)
Sep 17, 2018	7.300	7.450	7.150	7.200	250,355	-0.15(-2.04%)
Sep 14, 2018	7.200	7.440	7.150	7.350	287,600	+0.10(+1.38%)
Sep 13, 2018	7.300	7.400	7.100	7.250	341,488	+0.05(+0.69%)
Sep 12, 2018	7.150	7.300	6.950	7.200	337,450	+0.00(+0.00%)
Sep 11, 2018	7.350	7.350	7.100	7.200	237,397	-0.15(-2.04%)
Sep 10, 2018	7.250	7.350	7.060	7.350	246,603	+0.05(+0.68%)
Sep 07, 2018	7.450	7.600	7.250	7.300	241,200	-0.10(-1.35%)
Sep 06, 2018	7.600	7.600	7.350	7.400	384,770	-0.20(-2.63%)
Sep 05, 2018	7.700	7.945	7.395	7.600	441,315	-0.20(-2.56%)
Sep 04, 2018	7.800	7.871	7.700	7.800	260,669	-0.10(-1.27%)
Aug 31, 2018		7.900	7.900	7.900	0	+0.05(+0.64%)
Aug 30, 2018	7.600	7.900	7.593	7.850	282,577	+0.20(+2.61%)
Aug 29, 2018	7.600	7.710	7.500	7.650	316,763	+0.00(+0.00%)
Aug 28, 2018	7.700	7.720	7.450	7.650	295,213	+0.00(+0.00%)
Aug 27, 2018	7.450	7.850	7.400	7.650	431,531	+0.20(+2.68%)
Aug 24, 2018	7.300	7.500	7.300	7.450	221,800	+0.13(+1.78%)
Aug 23, 2018	7.300	7.450	7.200	7.320	380,233	-0.03(-0.41%)
Aug 22, 2018	7.500	7.600	7.250	7.350	242,385	-0.10(-1.34%)
Aug 21, 2018	7.300	7.575	7.300	7.450	204,426	+0.10(+1.36%)
Aug 20, 2018	7.350	7.450	7.200	7.350	224,385	+0.00(+0.00%)
Aug 17, 2018	7.100	7.350	7.000	7.350	292,900	+0.25(+3.52%)
Aug 16, 2018	7.300	7.410	7.050	7.100	480,492	-0.20(-2.74%)
Aug 15, 2018	7.450	7.510	7.200	7.300	496,637	-0.25(-3.31%)
Aug 14, 2018	7.700	7.730	7.450	7.550	266,595	-0.15(-1.95%)
Aug 13, 2018	7.700	7.875	7.605	7.700	252,877	+0.00(+0.00%)
Aug 10, 2018	7.800	8.000	7.600	7.700	407,900	-0.17(-2.22%)
Aug 09, 2018	7.750	7.950	7.650	7.875	388,592	+0.15(+1.94%)
Aug 08, 2018	7.700	7.800	7.600	7.725	404,910	-0.05(-0.64%)
Aug 07, 2018	7.750	7.950	7.650	7.775	302,470	+0.03(+0.32%)
Aug 06, 2018	7.800	7.850	7.650	7.750	191,662	-0.05(-0.64%)
Aug 03, 2018	7.850	8.000	7.550	7.800	468,100	-0.05(-0.64%)
Aug 02, 2018	7.600	7.950	7.500	7.850	487,241	+0.30(+3.97%)
Aug 01, 2018	7.600	7.630	7.400	7.550	272,227	+0.00(+0.00%)
Jul 31, 2018	7.500	7.700	7.375	7.550	415,572	+0.00(+0.00%)
Jul 30, 2018	7.950	7.950	7.550	7.550	429,561	-0.30(-3.82%)
Jul 27, 2018	7.900	7.995	7.675	7.850	801,900	-0.10(-1.26%)
Jul 26, 2018	8.150	8.250	7.555	7.950	1,253,750	+0.05(+0.63%)
Jul 25, 2018	8.150	8.250	7.850	7.900	870,060	-0.25(-3.07%)
Jul 24, 2018	8.450	8.550	8.050	8.150	656,910	-0.30(-3.55%)
Jul 23, 2018	9.300	9.322	8.350	8.450	1,146,525	-0.53(-5.85%)
Jul 20, 2018	8.800	9.377	8.756	8.975	1,605,402	+0.42(+4.97%)
Jul 19, 2018	8.750	8.850	8.500	8.550	453,207	-0.15(-1.72%)
Jul 18, 2018	8.600	8.800	8.450	8.700	535,117	+0.20(+2.35%)
Jul 17, 2018	8.300	8.575	8.150	8.500	499,734	+0.25(+3.03%)
Jul 16, 2018	8.200	8.400	8.150	8.250	659,739	+0.15(+1.85%)
Jul 13, 2018		8.400	7.800	8.100	954,861	-0.30(-3.57%)
Jul 12, 2018	8.500	8.800	8.300	8.400	1,629,717	+0.15(+1.82%)
Jul 11, 2018		8.364		8.250	2,548,193	+1.10(+15.38%)
Jul 10, 2018	7.250	7.350	7.100	7.150	303,108	-0.05(-0.69%)
Jul 09, 2018	7.150	7.250	7.030	7.200	197,736	+0.05(+0.70%)
Jul 06, 2018	7.150	7.250	7.000	7.150	181,076	+0.00(+0.00%)
Jul 05, 2018	7.000	7.200	6.900	7.150	244,043	+0.20(+2.88%)
Jul 03, 2018		6.950	6.950	6.950	0	-0.05(-0.71%)