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, 2018
8.150
8.350
7.910
7.900
315,230
-0.25(-3.07%)
Jan 30, 2018
8.050
8.350
8.000
8.150
467,433
+0.00(+0.00%)
Jan 29, 2018
8.700
8.700
8.100
8.150
917,291
-0.65(-7.39%)
Jan 26, 2018
8.750
8.900
8.660
8.800
289,532
+0.15(+1.73%)
Jan 25, 2018
9.200
9.250
8.550
8.650
626,282
-0.45(-4.95%)
Jan 24, 2018
9.350
9.450
9.000
9.100
413,543
-0.30(-3.19%)
Jan 23, 2018
9.400
9.450
9.250
9.400
352,434
-0.05(-0.53%)
Jan 22, 2018
9.200
9.450
9.200
9.450
312,071
+0.20(+2.16%)
Jan 19, 2018
9.200
9.355
9.114
9.250
299,735
+0.05(+0.54%)
Jan 18, 2018
9.000
9.300
8.900
9.200
368,311
+0.25(+2.79%)
Jan 17, 2018
8.850
8.950
8.750
8.950
373,331
+0.20(+2.29%)
Jan 16, 2018
9.000
9.000
8.650
8.750
294,432
-0.20(-2.23%)
Jan 12, 2018
8.950
8.950
8.950
0
+0.05(+0.56%)
Jan 11, 2018
8.850
8.977
8.700
8.900
208,672
+0.10(+1.14%)
Jan 10, 2018
8.950
9.000
8.750
8.800
283,113
-0.15(-1.68%)
Jan 09, 2018
9.200
9.200
8.900
8.950
206,657
-0.15(-1.65%)
Jan 08, 2018
8.900
9.175
8.800
9.100
281,996
+0.15(+1.68%)
Jan 05, 2018
8.850
8.950
8.750
8.950
164,853
+0.05(+0.56%)
Jan 04, 2018
8.800
8.950
8.725
8.900
525,181
+0.15(+1.71%)
Jan 03, 2018
8.750
8.850
8.550
8.750
674,464
+0.00(+0.00%)
Jan 02, 2018
8.750
8.850
8.650
8.750
647,774
+0.05(+0.57%)
Dec 29, 2017
8.700
8.700
8.700
0
-0.10(-1.14%)
Dec 28, 2017
8.850
9.050
8.750
8.800
306,883
+0.10(+1.15%)
Dec 27, 2017
8.750
8.900
8.650
8.700
150,313
+0.05(+0.58%)
Dec 26, 2017
8.800
8.825
8.600
8.650
206,873
-0.15(-1.70%)
Dec 22, 2017
8.900
9.050
8.650
8.800
187,125
-0.15(-1.68%)
Dec 21, 2017
8.950
9.150
8.890
8.950
269,990
+0.00(+0.00%)
Dec 20, 2017
9.350
9.350
8.900
8.950
263,302
-0.30(-3.24%)
Dec 19, 2017
9.150
9.375
9.100
9.250
332,911
+0.10(+1.09%)
Dec 18, 2017
9.050
9.250
8.855
9.150
271,858
+0.30(+3.39%)
Dec 15, 2017
8.900
9.000
8.725
8.850
587,918
-0.05(-0.56%)
Dec 14, 2017
9.200
9.272
8.825
8.900
433,926
-0.25(-2.73%)
Dec 13, 2017
8.850
9.400
8.850
9.150
656,763
+0.35(+3.98%)
Dec 12, 2017
8.600
9.100
8.450
8.800
576,508
+0.30(+3.53%)
Dec 11, 2017
8.500
8.650
8.300
8.500
393,635
+0.00(+0.00%)
Dec 08, 2017
8.550
8.660
8.190
8.500
642,839
-0.05(-0.58%)
Dec 07, 2017
8.550
8.750
8.400
8.550
500,490
+0.10(+1.18%)
Dec 06, 2017
8.900
8.950
8.150
8.450
847,653
-0.50(-5.59%)
Dec 05, 2017
8.900
9.034
8.800
8.950
508,886
+0.25(+2.87%)
Dec 04, 2017
9.600
9.650
8.550
8.700
969,711
-0.80(-8.42%)
Dec 01, 2017
9.750
9.800
9.300
9.500
611,277
-0.15(-1.55%)
Nov 30, 2017
9.650
9.950
9.550
9.650
453,145
+0.00(+0.00%)
Nov 29, 2017
10.40
10.50
9.550
9.650
690,298
-0.75(-7.21%)
Nov 28, 2017
10.20
10.40
10.05
10.40
461,746
+0.40(+4.00%)
Nov 27, 2017
10.25
10.25
9.900
10.00
377,854
-0.32(-3.15%)
Nov 24, 2017
10.50
10.50
10.10
10.32
188,852
-0.03(-0.24%)
Nov 22, 2017
10.00
10.60
9.950
10.35
654,816
+0.30(+2.99%)
Nov 21, 2017
10.40
10.55
10.00
10.05
733,728
-0.38(-3.60%)
Nov 20, 2017
9.400
10.75
9.300
10.43
1,684,610
+1.12(+12.10%)
Nov 17, 2017
9.200
9.550
9.200
9.300
667,071
+0.10(+1.09%)
Nov 16, 2017
8.800
9.210
8.750
9.200
562,678
+0.55(+6.36%)
Nov 15, 2017
8.650
8.800
8.600
8.650
226,538
-0.15(-1.70%)
Nov 14, 2017
8.700
8.850
8.700
8.800
235,259
+0.05(+0.57%)
Nov 13, 2017
8.700
8.800
8.600
8.750
175,358
+0.00(+0.00%)
Nov 10, 2017
8.750
8.850
8.650
8.750
269,819
+0.05(+0.57%)
Nov 09, 2017
9.000
9.000
8.550
8.700
345,726
-0.35(-3.87%)
Nov 08, 2017
8.900
9.150
8.655
9.050
374,833
+0.25(+2.84%)
Nov 07, 2017
9.100
9.100
8.700
8.800
504,226
-0.30(-3.30%)
Nov 06, 2017
8.850
9.100
8.750
9.100
460,540
+0.30(+3.41%)
Nov 03, 2017
9.000
9.000
8.700
8.800
223,832
-0.15(-1.68%)
Nov 02, 2017
8.750
9.050
8.650
8.950
326,293
+0.15(+1.70%)
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
.