Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Axt Inc
(NQ:
AXTI
)
3.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
1.260
1.290
1.210
1.260
24,278
+0.01(+0.80%)
Jan 28, 2005
1.260
1.300
1.200
1.250
35,850
+0.02(+1.63%)
Jan 27, 2005
1.330
1.330
1.230
1.230
26,860
-0.05(-3.91%)
Jan 26, 2005
1.250
1.300
1.180
1.280
118,555
+0.09(+7.56%)
Jan 25, 2005
1.300
1.340
1.140
1.190
158,278
-0.11(-8.46%)
Jan 24, 2005
1.380
1.380
1.290
1.300
72,090
-0.10(-7.14%)
Jan 21, 2005
1.400
1.500
1.370
1.400
31,704
-0.01(-0.64%)
Jan 20, 2005
1.430
1.460
1.400
1.409
32,206
-0.02(-1.47%)
Jan 19, 2005
1.460
1.470
1.390
1.430
39,277
-0.09(-5.86%)
Jan 18, 2005
1.410
1.540
1.410
1.519
19,312
+0.09(+6.30%)
Jan 14, 2005
1.490
1.530
1.410
1.429
27,282
-0.05(-3.45%)
Jan 13, 2005
1.380
1.500
1.380
1.480
22,375
+0.06(+4.30%)
Jan 12, 2005
1.420
1.450
1.380
1.419
13,854
+0.02(+1.36%)
Jan 11, 2005
1.360
1.400
1.360
1.400
39,171
+0.01(+0.72%)
Jan 10, 2005
1.450
1.450
1.370
1.390
23,095
+0.01(+0.72%)
Jan 07, 2005
1.300
1.400
1.300
1.380
35,369
+0.07(+5.34%)
Jan 06, 2005
1.400
1.443
1.300
1.310
47,320
-0.08(-5.69%)
Jan 05, 2005
1.370
1.509
1.370
1.389
23,394
-0.04(-2.80%)
Jan 04, 2005
1.530
1.530
1.400
1.429
80,699
-0.07(-4.73%)
Jan 03, 2005
1.530
1.560
1.490
1.500
29,417
-0.08(-5.06%)
Dec 31, 2004
1.550
1.630
1.490
1.580
91,000
+0.01(+0.64%)
Dec 30, 2004
1.520
1.590
1.500
1.570
65,500
+0.02(+1.29%)
Dec 29, 2004
1.520
1.590
1.520
1.550
42,000
-0.02(-1.21%)
Dec 28, 2004
1.410
1.580
1.410
1.569
61,300
+0.09(+6.09%)
Dec 27, 2004
1.500
1.510
1.450
1.479
86,300
-0.03(-1.99%)
Dec 23, 2004
1.470
1.509
1.450
1.509
92,200
-0.02(-1.37%)
Dec 22, 2004
1.500
1.560
1.370
1.530
162,000
+0.02(+1.32%)
Dec 21, 2004
1.570
1.570
1.500
1.510
164,800
-0.07(-4.37%)
Dec 20, 2004
1.590
1.630
1.560
1.579
58,100
-0.05(-3.13%)
Dec 17, 2004
1.560
1.630
1.560
1.630
40,300
+0.00(+0.00%)
Dec 16, 2004
1.600
1.630
1.561
1.630
26,400
-0.01(-0.61%)
Dec 15, 2004
1.650
1.671
1.600
1.640
103,200
-0.02(-1.15%)
Dec 14, 2004
1.710
1.710
1.630
1.659
68,800
-0.06(-3.55%)
Dec 13, 2004
1.730
1.730
1.650
1.720
52,600
-0.02(-1.09%)
Dec 10, 2004
1.690
1.740
1.650
1.739
34,400
+0.04(+2.54%)
Dec 09, 2004
1.680
1.780
1.660
1.696
39,300
-0.01(-0.82%)
Dec 08, 2004
1.750
1.770
1.700
1.710
42,500
-0.04(-2.29%)
Dec 07, 2004
1.750
1.870
1.750
1.750
62,800
-0.05(-2.78%)
Dec 06, 2004
1.890
1.900
1.750
1.800
106,700
-0.05(-2.70%)
Dec 03, 2004
1.750
1.940
1.690
1.850
152,600
+0.11(+6.32%)
Dec 02, 2004
1.740
1.740
1.650
1.740
108,400
+0.05(+2.96%)
Dec 01, 2004
1.690
1.740
1.650
1.690
62,800
-0.02(-1.17%)
Nov 30, 2004
1.650
1.710
1.630
1.710
32,700
+0.04(+2.40%)
Nov 29, 2004
1.600
1.730
1.590
1.670
191,300
+0.02(+1.21%)
Nov 26, 2004
1.620
1.700
1.620
1.650
62,600
-0.01(-0.60%)
Nov 24, 2004
1.610
1.700
1.610
1.660
18,300
+0.02(+1.22%)
Nov 23, 2004
1.660
1.720
1.600
1.640
33,000
-0.06(-3.53%)
Nov 22, 2004
1.710
1.720
1.650
1.700
11,600
-0.01(-0.58%)
Nov 19, 2004
1.720
1.800
1.650
1.710
23,500
+0.00(+0.00%)
Nov 18, 2004
1.680
1.730
1.650
1.710
16,100
+0.00(+0.00%)
Nov 17, 2004
1.630
1.750
1.630
1.710
12,600
+0.03(+1.79%)
Nov 16, 2004
1.710
1.750
1.620
1.680
27,000
-0.03(-1.75%)
Nov 15, 2004
1.650
1.750
1.650
1.710
26,800
+0.00(+0.00%)
Nov 12, 2004
1.731
1.830
1.600
1.710
53,100
-0.05(-2.84%)
Nov 11, 2004
1.810
1.840
1.700
1.760
7,800
+0.00(+0.00%)
Nov 10, 2004
1.670
1.800
1.660
1.760
14,800
+0.05(+2.92%)
Nov 09, 2004
1.700
1.900
1.600
1.710
119,300
-0.01(-0.58%)
Nov 08, 2004
1.650
1.740
1.610
1.720
27,100
+0.07(+4.24%)
Nov 05, 2004
1.640
1.740
1.570
1.650
26,800
-0.07(-4.07%)
Nov 04, 2004
1.750
1.850
1.600
1.720
45,800
-0.09(-4.97%)
Nov 03, 2004
1.870
1.870
1.750
1.810
14,200
-0.01(-0.55%)
Nov 02, 2004
1.790
1.899
1.760
1.820
10,600
-0.01(-0.55%)
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
.