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
)
3.230
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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:
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, 2007
4.720
4.790
4.700
4.780
46,126
+0.05(+1.06%)
Jan 30, 2007
4.790
4.790
4.700
4.730
28,487
-0.04(-0.84%)
Jan 29, 2007
4.690
4.770
4.690
4.770
38,966
+0.04(+0.85%)
Jan 26, 2007
4.700
4.730
4.700
4.730
17,625
-0.01(-0.21%)
Jan 25, 2007
4.690
4.790
4.670
4.740
172,984
+0.03(+0.64%)
Jan 24, 2007
4.720
4.730
4.670
4.710
63,853
-0.01(-0.21%)
Jan 23, 2007
4.630
4.730
4.630
4.720
76,971
+0.06(+1.29%)
Jan 22, 2007
4.670
4.740
4.620
4.660
85,063
-0.04(-0.85%)
Jan 19, 2007
4.400
4.720
4.266
4.700
159,021
+0.27(+6.09%)
Jan 18, 2007
4.720
4.720
4.350
4.430
149,110
-0.29(-6.14%)
Jan 17, 2007
4.830
4.910
4.700
4.720
163,257
-0.15(-3.08%)
Jan 16, 2007
4.840
4.920
4.760
4.870
65,933
+0.03(+0.62%)
Jan 12, 2007
4.680
4.840
4.660
4.840
94,213
+0.16(+3.42%)
Jan 11, 2007
4.510
4.740
4.510
4.680
55,331
+0.16(+3.54%)
Jan 10, 2007
4.410
4.550
4.160
4.520
211,718
+0.00(+0.00%)
Jan 09, 2007
4.600
4.600
4.470
4.520
131,342
-0.09(-1.95%)
Jan 08, 2007
4.550
4.640
4.550
4.610
103,738
+0.03(+0.66%)
Jan 05, 2007
4.670
4.730
4.580
4.580
93,179
-0.10(-2.14%)
Jan 04, 2007
4.680
4.720
4.660
4.680
165,088
-0.03(-0.64%)
Jan 03, 2007
4.710
4.850
4.650
4.710
151,394
-0.01(-0.21%)
Dec 29, 2006
4.750
4.850
4.720
4.720
58,894
+0.00(+0.00%)
Dec 28, 2006
4.650
4.770
4.640
4.720
63,470
+0.03(+0.64%)
Dec 27, 2006
4.540
4.760
4.540
4.690
100,552
+0.12(+2.63%)
Dec 26, 2006
4.620
4.700
4.460
4.570
107,039
-0.08(-1.72%)
Dec 22, 2006
4.650
4.700
4.600
4.650
54,287
-0.02(-0.43%)
Dec 21, 2006
4.810
4.900
4.660
4.670
52,419
-0.14(-2.91%)
Dec 20, 2006
4.820
4.850
4.740
4.810
116,653
+0.07(+1.48%)
Dec 19, 2006
4.660
4.850
4.660
4.740
132,743
+0.02(+0.42%)
Dec 18, 2006
4.600
4.830
4.560
4.720
306,385
+0.09(+1.94%)
Dec 15, 2006
4.900
5.090
4.610
4.630
1,617,612
-0.36(-7.21%)
Dec 14, 2006
4.880
5.050
4.810
4.990
129,760
+0.09(+1.84%)
Dec 13, 2006
4.950
5.010
4.820
4.900
81,143
-0.09(-1.80%)
Dec 12, 2006
5.100
5.100
4.890
4.990
108,017
-0.09(-1.77%)
Dec 11, 2006
4.950
5.100
4.900
5.080
89,642
+0.09(+1.80%)
Dec 08, 2006
5.050
5.090
4.930
4.990
164,101
-0.10(-1.96%)
Dec 07, 2006
5.170
5.170
5.040
5.090
68,332
-0.09(-1.74%)
Dec 06, 2006
5.130
5.190
5.010
5.180
56,668
+0.07(+1.37%)
Dec 05, 2006
5.140
5.170
5.030
5.110
140,467
-0.04(-0.78%)
Dec 04, 2006
4.980
5.280
4.980
5.150
122,832
+0.10(+1.98%)
Dec 01, 2006
5.010
5.150
4.750
5.050
340,292
-0.13(-2.51%)
Nov 30, 2006
5.200
5.250
5.150
5.180
124,900
-0.04(-0.77%)
Nov 29, 2006
5.220
5.310
5.160
5.220
99,505
-0.02(-0.38%)
Nov 28, 2006
5.330
5.330
5.150
5.240
110,036
-0.11(-2.06%)
Nov 27, 2006
5.250
5.390
5.200
5.350
172,791
+0.16(+3.08%)
Nov 24, 2006
5.310
5.310
5.150
5.190
63,656
-0.12(-2.26%)
Nov 22, 2006
5.340
5.390
5.200
5.310
98,536
-0.04(-0.75%)
Nov 21, 2006
5.240
5.390
5.170
5.350
73,720
+0.08(+1.52%)
Nov 20, 2006
5.410
5.470
5.130
5.270
293,912
-0.10(-1.78%)
Nov 17, 2006
5.320
5.430
5.260
5.365
96,445
-0.00(-0.09%)
Nov 16, 2006
5.240
5.490
5.200
5.370
267,393
+0.15(+2.87%)
Nov 15, 2006
5.150
5.490
5.030
5.220
234,393
+0.07(+1.36%)
Nov 14, 2006
5.310
5.330
5.020
5.150
135,560
-0.14(-2.65%)
Nov 13, 2006
4.930
5.330
4.900
5.290
140,441
+0.36(+7.30%)
Nov 10, 2006
5.220
5.370
4.930
4.930
248,540
-0.25(-4.83%)
Nov 09, 2006
5.050
5.380
5.040
5.180
508,989
+0.14(+2.78%)
Nov 08, 2006
4.850
5.046
4.720
5.040
201,303
+0.19(+3.92%)
Nov 07, 2006
4.920
5.030
4.830
4.850
108,438
-0.11(-2.22%)
Nov 06, 2006
4.870
5.120
4.850
4.960
349,844
+0.21(+4.42%)
Nov 03, 2006
4.800
4.840
4.700
4.750
70,224
-0.01(-0.21%)
Nov 02, 2006
4.760
4.890
4.700
4.760
130,345
+0.00(+0.00%)
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
.