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, 2012
5.330
5.340
5.120
5.130
199,548
-0.18(-3.39%)
Jan 30, 2012
5.390
5.420
5.220
5.310
225,230
-0.10(-1.85%)
Jan 27, 2012
5.070
5.480
5.010
5.410
221,936
+0.32(+6.29%)
Jan 26, 2012
5.140
5.220
5.090
5.090
111,271
-0.04(-0.78%)
Jan 25, 2012
5.200
5.330
5.100
5.130
294,936
-0.04(-0.77%)
Jan 24, 2012
4.950
5.170
4.940
5.170
182,184
+0.18(+3.61%)
Jan 23, 2012
5.010
5.040
4.900
4.990
148,896
-0.03(-0.60%)
Jan 20, 2012
4.890
5.040
4.830
5.020
208,995
+0.12(+2.45%)
Jan 19, 2012
4.810
5.015
4.800
4.900
303,431
+0.12(+2.51%)
Jan 18, 2012
4.520
4.800
4.520
4.780
175,921
+0.28(+6.22%)
Jan 17, 2012
4.730
4.777
4.470
4.500
231,687
-0.22(-4.66%)
Jan 13, 2012
4.770
4.770
4.700
4.720
173,452
-0.11(-2.28%)
Jan 12, 2012
4.930
4.930
4.780
4.830
147,761
-0.08(-1.63%)
Jan 11, 2012
4.640
4.920
4.610
4.910
281,869
+0.27(+5.82%)
Jan 10, 2012
4.580
4.730
4.560
4.640
314,566
+0.13(+2.88%)
Jan 09, 2012
4.450
4.570
4.440
4.510
144,890
+0.09(+2.04%)
Jan 06, 2012
4.510
4.550
4.410
4.420
171,491
-0.10(-2.21%)
Jan 05, 2012
4.490
4.570
4.420
4.520
138,210
+0.02(+0.44%)
Jan 04, 2012
4.510
4.580
4.400
4.500
139,323
+0.33(+7.91%)
Dec 30, 2011
4.180
4.270
4.080
4.170
221,545
-0.05(-1.18%)
Dec 29, 2011
4.190
4.250
4.147
4.220
348,809
+0.06(+1.44%)
Dec 28, 2011
4.250
4.250
4.021
4.160
210,140
-0.10(-2.35%)
Dec 27, 2011
4.210
4.300
4.170
4.260
301,391
+0.00(+0.00%)
Dec 23, 2011
4.090
4.272
4.050
4.260
152,465
+0.30(+7.58%)
Dec 21, 2011
3.990
4.010
3.870
3.960
84,634
-0.05(-1.25%)
Dec 20, 2011
3.900
4.100
3.850
4.010
297,401
+0.19(+4.97%)
Dec 19, 2011
3.910
3.910
3.790
3.820
140,390
-0.05(-1.29%)
Dec 16, 2011
3.910
3.980
3.840
3.870
215,663
-0.01(-0.26%)
Dec 15, 2011
3.890
3.899
3.800
3.880
180,806
+0.04(+1.04%)
Dec 14, 2011
3.720
3.840
3.630
3.840
314,549
+0.09(+2.40%)
Dec 13, 2011
3.880
3.937
3.700
3.750
190,948
-0.10(-2.60%)
Dec 12, 2011
3.830
3.949
3.760
3.850
239,778
-0.10(-2.53%)
Dec 09, 2011
3.930
4.030
3.909
3.950
387,503
+0.05(+1.28%)
Dec 08, 2011
3.980
4.040
3.900
3.900
267,323
-0.11(-2.74%)
Dec 07, 2011
4.060
4.090
3.990
4.010
235,534
-0.07(-1.72%)
Dec 06, 2011
4.020
4.130
4.000
4.080
143,857
+0.05(+1.24%)
Dec 05, 2011
4.110
4.130
3.950
4.030
268,208
-0.02(-0.49%)
Dec 02, 2011
3.990
4.110
3.990
4.050
649,336
+0.13(+3.32%)
Dec 01, 2011
4.180
4.190
3.910
3.920
384,855
-0.27(-6.44%)
Nov 30, 2011
4.100
4.210
4.020
4.190
375,607
+0.22(+5.54%)
Nov 29, 2011
4.020
4.020
3.900
3.970
227,534
-0.05(-1.24%)
Nov 28, 2011
3.870
4.070
3.850
4.020
310,583
+0.28(+7.49%)
Nov 25, 2011
3.780
3.820
3.690
3.740
290,940
-0.06(-1.58%)
Nov 23, 2011
3.880
3.959
3.750
3.800
197,142
-0.14(-3.55%)
Nov 22, 2011
3.970
4.040
3.900
3.940
203,082
-0.04(-1.01%)
Nov 21, 2011
4.160
4.160
3.910
3.980
400,847
-0.28(-6.57%)
Nov 18, 2011
4.420
4.450
4.240
4.260
346,673
-0.16(-3.62%)
Nov 17, 2011
4.550
4.610
4.370
4.420
292,895
-0.13(-2.86%)
Nov 16, 2011
4.530
4.680
4.530
4.550
165,712
-0.03(-0.66%)
Nov 15, 2011
4.550
4.620
4.440
4.580
319,105
+0.02(+0.44%)
Nov 14, 2011
4.690
4.720
4.520
4.560
251,430
-0.17(-3.59%)
Nov 11, 2011
4.570
4.750
4.521
4.730
249,697
+0.23(+5.11%)
Nov 10, 2011
4.650
4.650
4.450
4.500
312,893
-0.07(-1.53%)
Nov 09, 2011
4.640
4.740
4.560
4.570
359,203
-0.22(-4.59%)
Nov 08, 2011
4.780
4.900
4.730
4.790
606,506
+0.06(+1.27%)
Nov 07, 2011
4.700
4.750
4.570
4.730
305,394
+0.04(+0.85%)
Nov 04, 2011
4.470
4.740
4.440
4.690
456,581
+0.18(+3.99%)
Nov 03, 2011
4.750
4.750
4.470
4.510
582,656
-0.17(-3.63%)
Nov 02, 2011
4.570
4.700
4.520
4.680
569,402
+0.19(+4.23%)
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
.