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 29, 2010
2.990
3.080
2.850
2.900
333,818
-0.06(-2.03%)
Jan 28, 2010
3.070
3.090
2.860
2.960
218,384
-0.12(-3.90%)
Jan 27, 2010
3.120
3.170
3.070
3.080
207,386
-0.04(-1.28%)
Jan 26, 2010
3.100
3.200
3.100
3.120
120,737
+0.01(+0.32%)
Jan 25, 2010
3.230
3.230
3.104
3.110
273,532
-0.14(-4.31%)
Jan 22, 2010
3.440
3.440
3.190
3.250
264,841
-0.15(-4.41%)
Jan 21, 2010
3.480
3.500
3.400
3.400
171,950
-0.08(-2.30%)
Jan 20, 2010
3.530
3.530
3.400
3.480
153,795
-0.07(-1.97%)
Jan 19, 2010
3.600
3.630
3.510
3.550
194,942
-0.05(-1.39%)
Jan 15, 2010
3.590
3.600
3.600
3.600
613,200
+0.04(+1.12%)
Jan 14, 2010
3.470
3.600
3.330
3.560
642,892
+0.12(+3.49%)
Jan 13, 2010
3.180
3.560
3.130
3.440
466,728
+0.20(+6.17%)
Jan 12, 2010
3.420
3.495
3.100
3.240
266,553
-0.15(-4.42%)
Jan 11, 2010
3.190
3.440
3.140
3.390
445,230
+0.26(+8.31%)
Jan 08, 2010
3.099
3.200
3.099
3.130
260,696
+0.03(+0.97%)
Jan 07, 2010
3.250
3.257
3.080
3.100
327,301
-0.11(-3.43%)
Jan 06, 2010
3.390
3.400
3.150
3.210
246,416
-0.15(-4.46%)
Jan 05, 2010
3.410
3.490
3.280
3.360
237,138
-0.03(-0.88%)
Jan 04, 2010
3.320
3.390
3.260
3.390
193,904
+0.14(+4.31%)
Dec 31, 2009
3.240
3.250
3.250
3.250
147,400
+0.01(+0.31%)
Dec 30, 2009
3.260
3.300
3.200
3.240
62,108
-0.03(-0.92%)
Dec 29, 2009
3.220
3.310
3.190
3.270
59,425
+0.07(+2.19%)
Dec 28, 2009
3.220
3.400
3.160
3.200
349,785
+0.02(+0.63%)
Dec 24, 2009
3.000
3.190
3.000
3.180
62,704
+0.18(+6.00%)
Dec 23, 2009
3.140
3.200
3.000
3.000
195,274
-0.07(-2.28%)
Dec 22, 2009
3.040
3.180
3.000
3.070
259,110
+0.08(+2.68%)
Dec 21, 2009
2.900
3.080
2.870
2.990
289,814
+0.07(+2.40%)
Dec 18, 2009
2.450
2.920
2.450
2.920
150,040
+0.24(+8.96%)
Dec 17, 2009
2.730
2.800
2.680
2.680
157,363
-0.04(-1.47%)
Dec 16, 2009
2.830
2.890
2.720
2.720
171,380
-0.11(-3.89%)
Dec 15, 2009
2.780
2.860
2.780
2.830
75,622
+0.05(+1.80%)
Dec 14, 2009
2.820
2.889
2.750
2.780
90,486
-0.03(-1.07%)
Dec 11, 2009
2.760
2.870
2.720
2.810
130,176
+0.11(+4.07%)
Dec 10, 2009
2.710
2.740
2.690
2.700
119,481
+0.00(+0.00%)
Dec 09, 2009
2.740
2.750
2.630
2.700
79,402
-0.01(-0.37%)
Dec 08, 2009
2.810
2.810
2.640
2.710
111,696
-0.06(-2.17%)
Dec 07, 2009
2.640
2.800
2.640
2.770
121,410
+0.11(+4.14%)
Dec 04, 2009
2.560
2.790
2.550
2.660
261,784
+0.11(+4.31%)
Dec 03, 2009
2.540
2.590
2.480
2.550
152,945
+0.03(+1.19%)
Dec 02, 2009
2.470
2.550
2.470
2.520
233,146
+0.05(+2.02%)
Dec 01, 2009
2.400
2.490
2.380
2.470
330,574
+0.06(+2.49%)
Nov 30, 2009
2.370
2.420
2.282
2.410
123,543
-0.01(-0.41%)
Nov 27, 2009
2.320
2.420
2.220
2.420
38,052
+0.00(+0.00%)
Nov 25, 2009
2.350
2.430
2.310
2.420
132,677
+0.05(+2.11%)
Nov 24, 2009
2.270
2.490
2.260
2.370
333,251
+0.08(+3.49%)
Nov 23, 2009
2.250
2.330
2.250
2.290
209,554
+0.03(+1.33%)
Nov 20, 2009
2.360
2.390
2.250
2.260
248,813
-0.14(-5.83%)
Nov 19, 2009
2.400
2.420
2.300
2.400
204,047
-0.01(-0.41%)
Nov 18, 2009
2.460
2.460
2.360
2.410
73,626
-0.01(-0.41%)
Nov 17, 2009
2.440
2.470
2.400
2.420
133,963
+0.02(+0.62%)
Nov 16, 2009
2.400
2.470
2.330
2.405
309,514
+0.01(+0.63%)
Nov 13, 2009
2.360
2.420
2.230
2.390
115,916
+0.01(+0.42%)
Nov 12, 2009
2.510
2.550
2.350
2.380
162,772
-0.14(-5.56%)
Nov 11, 2009
2.550
2.570
2.460
2.520
471,166
+0.02(+0.80%)
Nov 10, 2009
2.530
2.610
2.450
2.500
185,495
-0.01(-0.40%)
Nov 09, 2009
2.510
2.690
2.470
2.510
310,855
-0.00(-0.04%)
Nov 06, 2009
2.570
2.600
2.480
2.511
193,805
-0.09(-3.42%)
Nov 05, 2009
2.420
2.600
2.340
2.600
436,748
+0.20(+8.33%)
Nov 04, 2009
2.450
2.450
2.300
2.400
172,317
-0.04(-1.64%)
Nov 03, 2009
2.300
2.440
2.160
2.440
367,644
+0.12(+5.17%)
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
.