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 (%)
Oct 30, 2009
2.400
2.550
2.220
2.310
1,370,002
+0.39(+20.31%)
Oct 29, 2009
1.940
2.000
1.900
1.920
143,701
+0.02(+1.05%)
Oct 28, 2009
1.990
2.000
1.860
1.900
173,608
-0.06(-3.06%)
Oct 27, 2009
2.030
2.090
1.930
1.960
149,828
-0.08(-3.92%)
Oct 26, 2009
2.210
2.210
2.040
2.040
257,971
-0.20(-8.93%)
Oct 23, 2009
2.160
2.240
2.030
2.240
155,041
-0.01(-0.44%)
Oct 22, 2009
2.260
2.260
2.060
2.250
191,881
-0.04(-1.75%)
Oct 21, 2009
2.290
2.370
2.241
2.290
348,420
+0.04(+1.78%)
Oct 20, 2009
2.260
2.380
2.210
2.250
240,923
-0.05(-2.17%)
Oct 19, 2009
2.090
2.330
2.050
2.300
646,062
+0.25(+12.20%)
Oct 16, 2009
1.900
2.070
1.900
2.050
233,809
+0.10(+5.13%)
Oct 15, 2009
1.790
2.000
1.770
1.950
477,525
+0.16(+8.94%)
Oct 14, 2009
1.800
1.850
1.790
1.790
83,004
-0.03(-1.65%)
Oct 13, 2009
1.840
1.870
1.770
1.820
48,220
-0.03(-1.62%)
Oct 12, 2009
1.900
1.900
1.830
1.850
81,512
-0.04(-2.12%)
Oct 09, 2009
1.850
1.950
1.840
1.890
45,882
+0.00(+0.00%)
Oct 08, 2009
1.980
1.980
1.850
1.890
285,994
-0.07(-3.57%)
Oct 07, 2009
1.760
1.960
1.760
1.960
54,061
+0.20(+11.36%)
Oct 06, 2009
1.830
1.950
1.760
1.760
143,578
-0.07(-3.83%)
Oct 05, 2009
1.800
1.840
1.740
1.830
88,680
+0.05(+2.81%)
Oct 02, 2009
1.830
1.990
1.710
1.780
202,179
-0.11(-5.82%)
Oct 01, 2009
1.910
2.080
1.840
1.890
75,045
-0.03(-1.56%)
Sep 30, 2009
1.950
1.960
1.860
1.920
105,219
-0.04(-2.04%)
Sep 29, 2009
1.910
1.960
1.900
1.960
78,073
+0.06(+3.16%)
Sep 28, 2009
1.860
1.970
1.840
1.900
197,560
+0.04(+2.15%)
Sep 25, 2009
1.980
1.990
1.860
1.860
111,903
-0.13(-6.53%)
Sep 24, 2009
2.040
2.040
1.980
1.990
37,765
-0.08(-3.86%)
Sep 23, 2009
2.100
2.120
2.060
2.070
39,017
-0.04(-1.90%)
Sep 22, 2009
2.050
2.130
1.950
2.110
70,407
+0.10(+4.98%)
Sep 21, 2009
2.020
2.080
1.970
2.010
66,534
-0.04(-1.95%)
Sep 18, 2009
2.100
2.130
2.050
2.050
71,375
-0.07(-3.30%)
Sep 17, 2009
2.100
2.130
2.090
2.120
30,228
+0.01(+0.47%)
Sep 16, 2009
2.090
2.180
2.080
2.110
69,954
-0.04(-1.86%)
Sep 15, 2009
2.110
2.200
2.040
2.150
120,322
+0.04(+1.90%)
Sep 14, 2009
2.110
2.130
2.079
2.110
144,640
+0.00(+0.00%)
Sep 11, 2009
2.060
2.130
2.040
2.110
93,800
+0.07(+3.43%)
Sep 10, 2009
1.910
2.100
1.870
2.040
262,464
+0.06(+3.03%)
Sep 09, 2009
1.870
1.980
1.850
1.980
133,741
+0.11(+5.88%)
Sep 08, 2009
1.950
1.950
1.822
1.870
45,453
-0.03(-1.58%)
Sep 04, 2009
1.990
2.020
1.710
1.900
84,515
+0.05(+2.70%)
Sep 03, 2009
1.880
1.880
1.790
1.850
40,868
+0.01(+0.54%)
Sep 02, 2009
1.700
1.840
1.690
1.840
80,287
+0.15(+8.88%)
Sep 01, 2009
1.720
1.810
1.680
1.690
75,391
-0.06(-3.43%)
Aug 31, 2009
1.790
1.850
1.680
1.750
130,182
-0.06(-3.31%)
Aug 28, 2009
1.840
1.840
1.810
1.810
46,875
-0.02(-1.09%)
Aug 27, 2009
1.820
1.840
1.760
1.830
42,955
+0.00(+0.00%)
Aug 26, 2009
1.890
1.890
1.800
1.830
81,372
-0.06(-3.17%)
Aug 25, 2009
1.800
1.900
1.780
1.890
127,942
+0.09(+5.00%)
Aug 24, 2009
1.800
1.840
1.720
1.800
121,081
+0.04(+2.27%)
Aug 21, 2009
1.750
1.800
1.710
1.760
135,867
+0.08(+4.76%)
Aug 20, 2009
1.800
1.800
1.650
1.680
178,061
-0.12(-6.67%)
Aug 19, 2009
1.820
1.820
1.750
1.800
71,806
-0.08(-4.26%)
Aug 18, 2009
1.730
1.880
1.730
1.880
77,681
+0.15(+8.67%)
Aug 17, 2009
1.750
1.790
1.710
1.730
56,481
-0.09(-4.95%)
Aug 14, 2009
1.900
1.910
1.760
1.820
130,701
-0.06(-3.19%)
Aug 13, 2009
1.980
1.990
1.880
1.880
34,872
-0.10(-5.05%)
Aug 12, 2009
1.910
2.030
1.830
1.980
61,669
+0.03(+1.54%)
Aug 11, 2009
1.950
1.960
1.760
1.950
185,361
-0.01(-0.51%)
Aug 10, 2009
1.980
2.010
1.950
1.960
58,296
-0.09(-4.39%)
Aug 07, 2009
2.040
2.050
1.960
2.050
106,524
-0.02(-0.97%)
Aug 06, 2009
2.150
2.150
1.950
2.070
86,774
-0.04(-1.90%)
Aug 05, 2009
2.090
2.110
1.990
2.110
176,009
+0.00(+0.00%)
Aug 04, 2009
2.020
2.190
2.020
2.110
202,350
+0.05(+2.68%)
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
.