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 29, 2021
10.95
11.05
10.29
10.33
362,800
-0.54(-4.97%)
Jan 28, 2021
10.77
11.04
10.57
10.87
312,600
+0.25(+2.35%)
Jan 27, 2021
10.96
11.04
10.27
10.62
402,497
-0.60(-5.35%)
Jan 26, 2021
11.88
11.88
11.16
11.22
307,547
-0.59(-5.00%)
Jan 25, 2021
12.30
12.65
11.60
11.81
523,247
-0.13(-1.09%)
Jan 22, 2021
11.73
11.99
11.52
11.94
351,000
+0.05(+0.42%)
Jan 21, 2021
11.76
12.03
11.33
11.89
380,109
+0.27(+2.32%)
Jan 20, 2021
12.27
12.40
11.40
11.62
454,440
-0.51(-4.20%)
Jan 19, 2021
12.02
12.21
11.70
12.13
405,797
+0.54(+4.66%)
Jan 15, 2021
12.28
12.28
11.55
11.59
349,900
-0.76(-6.15%)
Jan 14, 2021
11.68
12.45
11.68
12.35
622,091
+0.86(+7.48%)
Jan 13, 2021
11.58
11.68
11.39
11.49
295,311
-0.10(-0.86%)
Jan 12, 2021
11.37
11.84
11.22
11.59
572,277
+0.34(+3.02%)
Jan 11, 2021
11.08
11.48
11.00
11.25
318,120
+0.06(+0.54%)
Jan 08, 2021
11.51
11.74
10.91
11.19
477,400
-0.13(-1.15%)
Jan 07, 2021
10.95
11.63
10.68
11.32
760,913
+0.54(+5.01%)
Jan 06, 2021
10.13
10.93
10.12
10.78
791,108
+0.66(+6.52%)
Jan 05, 2021
9.830
10.22
9.710
10.12
502,919
+0.29(+2.95%)
Jan 04, 2021
9.800
10.38
9.620
9.830
632,221
+0.26(+2.72%)
Dec 31, 2020
9.570
9.570
9.570
255,973
-0.21(-2.15%)
Dec 30, 2020
9.330
9.870
9.330
9.780
255,973
+0.48(+5.16%)
Dec 29, 2020
9.700
9.730
9.080
9.300
517,348
-0.48(-4.91%)
Dec 28, 2020
9.760
10.09
9.620
9.780
633,028
+0.14(+1.45%)
Dec 24, 2020
10.60
10.61
9.450
9.640
716,400
-0.85(-8.10%)
Dec 23, 2020
10.10
11.26
9.980
10.49
1,645,824
+0.38(+3.76%)
Dec 22, 2020
10.04
10.33
9.860
10.11
384,581
+0.04(+0.40%)
Dec 21, 2020
9.610
10.32
9.600
10.07
562,342
+0.23(+2.34%)
Dec 18, 2020
10.29
10.39
9.840
9.840
1,089,500
-0.40(-3.91%)
Dec 17, 2020
10.22
10.65
9.960
10.24
590,681
+0.05(+0.49%)
Dec 16, 2020
10.36
10.40
9.700
10.19
544,802
-0.08(-0.78%)
Dec 15, 2020
9.630
10.53
9.600
10.27
892,636
+0.66(+6.92%)
Dec 14, 2020
9.190
9.840
9.150
9.605
682,307
+0.49(+5.32%)
Dec 11, 2020
9.390
9.480
8.610
9.120
983,900
-0.34(-3.59%)
Dec 10, 2020
9.580
9.770
9.360
9.460
429,740
-0.08(-0.84%)
Dec 09, 2020
10.75
10.82
9.460
9.540
1,120,431
-1.28(-11.83%)
Dec 08, 2020
9.910
11.65
9.900
10.82
2,023,604
+0.80(+7.98%)
Dec 07, 2020
10.01
10.09
9.500
10.02
518,539
+0.03(+0.30%)
Dec 04, 2020
9.520
10.14
9.500
9.990
520,500
+0.45(+4.72%)
Dec 03, 2020
9.790
9.900
9.520
9.540
233,284
-0.20(-2.05%)
Dec 02, 2020
9.500
9.980
9.280
9.740
482,523
+0.18(+1.88%)
Dec 01, 2020
9.770
9.840
9.510
9.560
561,386
-0.19(-1.95%)
Nov 30, 2020
9.970
10.13
9.600
9.750
336,061
-0.22(-2.21%)
Nov 27, 2020
9.720
10.04
9.680
9.970
193,900
+0.30(+3.10%)
Nov 25, 2020
9.600
9.860
9.410
9.670
400,500
+0.09(+0.94%)
Nov 24, 2020
10.00
10.04
9.440
9.580
632,344
-0.44(-4.39%)
Nov 23, 2020
10.34
10.43
9.645
10.02
1,046,270
-0.20(-1.96%)
Nov 20, 2020
9.980
10.44
9.850
10.22
1,777,300
+0.31(+3.13%)
Nov 19, 2020
9.350
10.12
9.090
9.910
1,203,954
+0.56(+5.99%)
Nov 18, 2020
9.480
9.680
8.920
9.350
1,096,025
-0.32(-3.31%)
Nov 17, 2020
8.720
9.980
8.530
9.670
3,609,187
+1.83(+23.34%)
Nov 16, 2020
7.900
8.320
7.640
7.840
1,088,550
+0.14(+1.88%)
Nov 13, 2020
7.780
8.030
7.590
7.695
920,500
+0.00(+0.07%)
Nov 12, 2020
7.140
7.900
7.140
7.690
1,709,504
+0.59(+8.31%)
Nov 11, 2020
6.620
7.100
6.600
7.100
585,104
+0.58(+8.90%)
Nov 10, 2020
6.940
6.980
6.500
6.520
726,940
-0.26(-3.83%)
Nov 09, 2020
6.660
6.980
6.510
6.780
629,233
+0.22(+3.35%)
Nov 06, 2020
6.140
6.640
6.120
6.560
430,400
+0.42(+6.84%)
Nov 05, 2020
5.700
6.180
5.700
6.140
560,944
+0.45(+7.91%)
Nov 04, 2020
5.760
6.010
5.590
5.690
424,045
-0.12(-2.07%)
Nov 03, 2020
5.860
6.080
5.750
5.810
403,124
+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
.