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, 2006
2.310
2.340
2.232
2.340
77,643
+0.02(+0.86%)
Jan 30, 2006
2.290
2.330
2.180
2.320
60,784
+0.06(+2.65%)
Jan 27, 2006
2.150
2.340
2.150
2.260
62,669
+0.07(+3.20%)
Jan 26, 2006
2.220
2.300
2.180
2.190
68,835
-0.03(-1.35%)
Jan 25, 2006
2.300
2.380
2.210
2.220
119,533
+0.01(+0.45%)
Jan 24, 2006
2.220
2.260
2.130
2.210
102,589
+0.02(+0.91%)
Jan 23, 2006
2.230
2.250
2.130
2.190
121,206
-0.07(-3.10%)
Jan 20, 2006
2.210
2.370
2.210
2.260
152,348
+0.01(+0.44%)
Jan 19, 2006
2.340
2.350
2.236
2.250
185,356
-0.05(-2.17%)
Jan 18, 2006
2.300
2.320
2.230
2.300
69,699
-0.05(-2.13%)
Jan 17, 2006
2.130
2.380
2.110
2.350
203,534
+0.25(+11.90%)
Jan 13, 2006
2.140
2.150
2.080
2.100
33,909
+0.03(+1.45%)
Jan 12, 2006
2.140
2.150
1.900
2.070
91,600
+0.05(+2.48%)
Jan 11, 2006
1.910
2.100
1.900
2.020
116,521
+0.04(+2.02%)
Jan 10, 2006
2.040
2.050
1.900
1.980
74,104
-0.10(-4.81%)
Jan 09, 2006
1.950
2.100
1.910
2.080
52,132
+0.09(+4.52%)
Jan 06, 2006
2.030
2.060
1.920
1.990
122,447
-0.06(-2.93%)
Jan 05, 2006
2.080
2.090
2.010
2.050
83,104
-0.03(-1.44%)
Jan 04, 2006
2.080
2.100
1.950
2.080
128,042
+0.00(+0.00%)
Jan 03, 2006
2.180
2.180
2.010
2.080
397,841
-0.06(-2.80%)
Dec 30, 2005
1.900
2.140
1.878
2.140
118,047
+0.11(+5.42%)
Dec 29, 2005
2.000
2.110
1.970
2.030
30,139
-0.01(-0.49%)
Dec 28, 2005
1.990
2.080
1.990
2.040
34,600
-0.02(-0.97%)
Dec 27, 2005
2.140
2.150
1.970
2.060
95,200
-0.04(-1.90%)
Dec 23, 2005
2.050
2.110
2.050
2.100
26,726
+0.02(+0.96%)
Dec 22, 2005
2.010
2.145
2.010
2.080
70,809
-0.03(-1.42%)
Dec 21, 2005
2.090
2.250
2.031
2.110
66,666
-0.03(-1.40%)
Dec 20, 2005
2.100
2.210
2.080
2.140
19,173
-0.05(-2.28%)
Dec 19, 2005
2.210
2.350
2.130
2.190
19,578
-0.04(-1.79%)
Dec 16, 2005
2.290
2.330
2.080
2.230
96,490
-0.04(-1.76%)
Dec 15, 2005
2.400
2.430
2.240
2.270
72,007
-0.08(-3.40%)
Dec 14, 2005
2.390
2.470
2.280
2.350
87,538
-0.00(-0.21%)
Dec 13, 2005
2.280
2.450
2.097
2.355
191,768
+0.10(+4.67%)
Dec 12, 2005
2.290
2.350
2.210
2.250
173,918
+0.03(+1.35%)
Dec 09, 2005
2.320
2.350
2.200
2.220
283,523
-0.15(-6.33%)
Dec 08, 2005
1.950
2.430
1.910
2.370
1,151,372
+0.42(+21.29%)
Dec 07, 2005
1.750
2.000
1.750
1.954
214,915
+0.14(+7.96%)
Dec 06, 2005
1.840
1.950
1.780
1.810
64,253
-0.07(-3.72%)
Dec 05, 2005
1.950
1.960
1.840
1.880
35,363
-0.05(-2.59%)
Dec 02, 2005
1.850
2.030
1.800
1.930
107,215
+0.18(+10.22%)
Dec 01, 2005
1.610
1.770
1.610
1.751
41,880
+0.04(+2.40%)
Nov 30, 2005
1.820
1.910
1.630
1.710
122,000
-0.04(-2.29%)
Nov 29, 2005
1.860
1.860
1.740
1.750
32,800
-0.07(-4.06%)
Nov 28, 2005
1.800
1.880
1.790
1.824
76,410
+0.02(+1.33%)
Nov 25, 2005
1.800
1.880
1.800
1.800
14,044
+0.00(+0.00%)
Nov 23, 2005
1.840
1.910
1.770
1.800
45,638
-0.07(-3.74%)
Nov 22, 2005
1.900
2.030
1.830
1.870
66,197
-0.05(-2.60%)
Nov 21, 2005
1.920
2.010
1.900
1.920
54,307
+0.00(+0.00%)
Nov 18, 2005
2.000
2.090
1.860
1.920
44,803
+0.05(+2.67%)
Nov 17, 2005
1.790
1.900
1.790
1.870
23,500
+0.09(+5.06%)
Nov 16, 2005
1.770
1.840
1.770
1.780
40,800
+0.00(+0.00%)
Nov 15, 2005
1.880
1.980
1.770
1.780
92,930
-0.13(-6.81%)
Nov 14, 2005
2.030
2.090
1.890
1.910
256,788
-0.06(-3.05%)
Nov 11, 2005
1.890
2.070
1.850
1.970
227,113
+0.08(+4.23%)
Nov 10, 2005
1.860
1.960
1.790
1.890
195,849
+0.14(+8.00%)
Nov 09, 2005
1.700
1.850
1.690
1.750
155,745
+0.07(+4.17%)
Nov 08, 2005
1.670
1.700
1.670
1.680
91,391
+0.07(+4.34%)
Nov 07, 2005
1.680
1.680
1.580
1.610
28,190
+0.06(+3.88%)
Nov 04, 2005
1.540
1.551
1.540
1.550
10,260
-0.03(-1.90%)
Nov 03, 2005
1.600
1.610
1.530
1.580
45,837
-0.02(-1.25%)
Nov 02, 2005
1.649
1.650
1.600
1.600
9,900
-0.02(-1.23%)
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
.