Axt Inc (NQ: AXTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	3.900	4.130	3.900	3.960	362,600	+0.07(+1.80%)
Jun 27, 2019	3.860	3.960	3.750	3.890	294,882	+0.03(+0.78%)
Jun 26, 2019	3.610	3.940	3.590	3.860	388,275	+0.29(+8.12%)
Jun 25, 2019	3.920	3.950	3.550	3.570	700,615	-0.36(-9.16%)
Jun 24, 2019	4.050	4.050	3.910	3.930	162,923	-0.13(-3.20%)
Jun 21, 2019	4.020	4.080	3.980	4.060	265,300	+0.02(+0.50%)
Jun 20, 2019	4.070	4.150	3.980	4.040	185,341	-0.08(-1.94%)
Jun 19, 2019	4.170	4.190	4.060	4.120	108,652	-0.01(-0.24%)
Jun 18, 2019	4.030	4.170	4.000	4.130	291,874	+0.17(+4.29%)
Jun 17, 2019	3.980	4.170	3.910	3.960	362,162	-0.12(-2.94%)
Jun 14, 2019	4.150	4.260	3.980	4.080	232,800	-0.15(-3.55%)
Jun 13, 2019	4.280	4.340	4.210	4.230	132,473	-0.03(-0.70%)
Jun 12, 2019	4.530	4.560	4.207	4.260	306,419	-0.21(-4.70%)
Jun 11, 2019	4.320	4.700	4.240	4.470	1,812,839	+0.21(+4.93%)
Jun 10, 2019	4.230	4.360	4.190	4.260	199,319	+0.07(+1.67%)
Jun 07, 2019	4.170	4.220	4.125	4.190	479,600	+0.03(+0.72%)
Jun 06, 2019	4.100	4.220	4.050	4.160	196,201	+0.07(+1.71%)
Jun 05, 2019	4.210	4.210	4.000	4.090	152,054	-0.08(-1.92%)
Jun 04, 2019	3.980	4.200	3.930	4.170	312,984	+0.25(+6.38%)
Jun 03, 2019	3.970	4.000	3.860	3.920	371,211	-0.07(-1.75%)
May 31, 2019	4.010	4.040	3.940	3.990	233,700	-0.09(-2.21%)
May 30, 2019	4.290	4.310	4.070	4.080	290,681	-0.21(-4.90%)
May 29, 2019	4.350	4.380	4.270	4.290	484,776	-0.10(-2.28%)
May 28, 2019	4.420	4.510	4.370	4.390	402,504	-0.02(-0.45%)
May 24, 2019	4.480	4.550	4.390	4.410	199,500	-0.05(-1.12%)
May 23, 2019	4.440	4.520	4.350	4.460	221,574	-0.08(-1.76%)
May 22, 2019	4.550	4.620	4.478	4.540	218,220	-0.06(-1.30%)
May 21, 2019	4.590	4.710	4.570	4.600	310,390	+0.07(+1.55%)
May 20, 2019	4.790	4.812	4.420	4.530	464,471	-0.36(-7.36%)
May 17, 2019	4.940	5.050	4.860	4.890	295,600	-0.12(-2.40%)
May 16, 2019	5.210	5.240	4.970	5.010	256,844	-0.29(-5.47%)
May 15, 2019	5.180	5.410	5.180	5.300	140,839	+0.06(+1.15%)
May 14, 2019	5.070	5.330	5.010	5.240	359,990	+0.17(+3.35%)
May 13, 2019	5.320	5.365	5.050	5.070	261,086	-0.36(-6.63%)
May 10, 2019	5.390	5.450	5.280	5.430	209,000	+0.01(+0.18%)
May 09, 2019	5.560	5.560	5.290	5.420	242,257	-0.20(-3.56%)
May 08, 2019	5.500	5.680	5.500	5.620	195,364	+0.10(+1.81%)
May 07, 2019	5.720	5.730	5.450	5.520	463,451	-0.26(-4.50%)
May 06, 2019	5.550	5.790	5.538	5.780	271,457	+0.08(+1.40%)
May 03, 2019	5.650	5.800	5.640	5.700	388,800	+0.04(+0.71%)
May 02, 2019	5.700	5.770	5.590	5.660	167,325	-0.05(-0.88%)
May 01, 2019	5.670	5.890	5.650	5.710	393,432	+0.01(+0.18%)
Apr 30, 2019	5.620	5.770	5.520	5.700	576,002	+0.09(+1.60%)
Apr 29, 2019	5.600	5.780	5.460	5.610	376,651	+0.06(+1.08%)
Apr 26, 2019	5.500	6.140	5.500	5.550	1,402,400	+0.12(+2.21%)
Apr 25, 2019	5.150	5.930	5.130	5.430	2,162,761	+0.69(+14.56%)
Apr 24, 2019	4.690	4.860	4.640	4.740	259,320	+0.08(+1.72%)
Apr 23, 2019	4.390	4.700	4.300	4.660	361,855	+0.25(+5.67%)
Apr 22, 2019	4.700	4.700	4.360	4.410	380,700	-0.34(-7.16%)
Apr 18, 2019	4.890	4.900	4.720	4.750	238,800	-0.16(-3.26%)
Apr 17, 2019	4.980	5.130	4.910	4.910	195,023	-0.01(-0.20%)
Apr 16, 2019	4.840	4.980	4.810	4.920	170,435	+0.09(+1.86%)
Apr 15, 2019	4.780	4.880	4.740	4.830	220,061	+0.05(+1.05%)
Apr 12, 2019	4.830	4.840	4.715	4.780	78,500	-0.02(-0.42%)
Apr 11, 2019	4.850	4.990	4.760	4.800	181,717	-0.05(-1.03%)
Apr 10, 2019	4.790	4.870	4.780	4.850	479,216	+0.07(+1.46%)
Apr 09, 2019	4.810	4.820	4.670	4.780	427,267	-0.04(-0.83%)
Apr 08, 2019	4.950	4.960	4.800	4.820	123,463	-0.16(-3.21%)
Apr 05, 2019	4.920	5.140	4.900	4.980	434,300	+0.09(+1.84%)
Apr 04, 2019	4.920	4.990	4.810	4.890	139,315	-0.03(-0.61%)
Apr 03, 2019	5.000	5.132	4.850	4.920	574,717	-0.02(-0.40%)
Apr 02, 2019	4.790	4.990	4.740	4.940	386,956	+0.19(+4.00%)