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 (%)
Oct 31, 2016
5.100
5.300
4.950
5.150
393,630
-0.06(-1.15%)
Oct 28, 2016
5.190
5.430
5.165
5.210
287,913
+0.04(+0.77%)
Oct 27, 2016
5.380
5.392
4.760
5.170
882,981
-0.56(-9.77%)
Oct 26, 2016
5.600
5.800
5.570
5.730
476,033
+0.13(+2.32%)
Oct 25, 2016
5.650
5.700
5.439
5.600
301,471
-0.14(-2.44%)
Oct 24, 2016
5.700
5.900
5.690
5.740
447,800
-0.01(-0.17%)
Oct 21, 2016
5.480
5.785
5.430
5.750
521,408
+0.23(+4.17%)
Oct 20, 2016
5.480
5.570
5.470
5.520
168,291
-0.07(-1.25%)
Oct 19, 2016
5.480
5.640
5.400
5.590
207,110
+0.09(+1.64%)
Oct 18, 2016
5.480
5.700
5.360
5.500
243,547
-0.09(-1.61%)
Oct 17, 2016
5.480
5.630
5.330
5.590
182,830
+0.04(+0.72%)
Oct 14, 2016
5.350
5.560
5.350
5.550
230,921
+0.23(+4.32%)
Oct 13, 2016
5.430
5.450
5.200
5.320
417,559
-0.20(-3.62%)
Oct 12, 2016
5.650
5.660
5.470
5.520
261,850
-0.12(-2.13%)
Oct 11, 2016
5.760
5.800
5.550
5.640
223,866
-0.12(-2.08%)
Oct 10, 2016
5.840
5.900
5.750
5.760
308,725
-0.09(-1.54%)
Oct 07, 2016
5.840
5.940
5.730
5.850
405,084
-0.08(-1.35%)
Oct 06, 2016
5.730
5.970
5.500
5.930
692,976
+0.23(+4.04%)
Oct 05, 2016
5.490
5.700
5.413
5.700
424,180
+0.20(+3.64%)
Oct 04, 2016
5.540
5.620
5.400
5.500
338,863
-0.04(-0.72%)
Oct 03, 2016
5.230
5.630
5.221
5.540
999,152
+0.35(+6.74%)
Sep 30, 2016
5.000
5.210
4.940
5.190
494,303
+0.25(+5.06%)
Sep 29, 2016
5.000
5.010
4.920
4.940
217,925
-0.05(-1.00%)
Sep 28, 2016
4.910
5.000
4.820
4.990
256,956
+0.12(+2.46%)
Sep 27, 2016
4.810
4.950
4.810
4.870
152,747
+0.01(+0.21%)
Sep 26, 2016
4.820
4.950
4.780
4.860
116,933
-0.01(-0.21%)
Sep 23, 2016
5.030
5.030
4.860
4.870
167,289
-0.12(-2.40%)
Sep 22, 2016
4.990
5.040
4.911
4.990
405,307
+0.00(+0.00%)
Sep 21, 2016
4.780
5.080
4.780
4.990
822,648
+0.21(+4.39%)
Sep 20, 2016
4.820
4.820
4.750
4.780
250,295
-0.02(-0.42%)
Sep 19, 2016
4.900
4.900
4.740
4.800
503,507
+0.05(+1.05%)
Sep 16, 2016
4.450
4.950
4.380
4.750
1,446,441
+0.31(+6.98%)
Sep 15, 2016
4.310
4.490
4.270
4.440
140,879
+0.13(+3.02%)
Sep 14, 2016
4.270
4.330
4.170
4.310
114,213
+0.08(+1.89%)
Sep 13, 2016
4.150
4.300
4.071
4.230
129,882
+0.11(+2.67%)
Sep 12, 2016
4.090
4.200
3.850
4.120
168,435
-0.03(-0.72%)
Sep 09, 2016
4.260
4.300
4.140
4.150
82,424
-0.16(-3.71%)
Sep 08, 2016
4.330
4.330
4.260
4.310
89,970
-0.08(-1.82%)
Sep 07, 2016
4.390
4.474
4.380
4.390
101,890
-0.06(-1.35%)
Sep 06, 2016
4.330
4.480
4.310
4.450
173,738
+0.08(+1.83%)
Sep 02, 2016
4.310
4.370
4.370
4.370
89,700
+0.08(+1.86%)
Sep 01, 2016
4.220
4.340
4.220
4.290
69,480
+0.02(+0.47%)
Aug 31, 2016
4.330
4.360
4.250
4.270
81,903
-0.07(-1.61%)
Aug 30, 2016
4.350
4.400
4.310
4.340
96,149
-0.04(-0.91%)
Aug 29, 2016
4.390
4.390
4.250
4.380
175,623
-0.06(-1.35%)
Aug 26, 2016
4.460
4.460
4.300
4.440
200,643
-0.05(-1.11%)
Aug 25, 2016
4.440
4.520
4.370
4.490
186,411
+0.09(+2.05%)
Aug 24, 2016
4.430
4.480
4.320
4.400
266,872
+0.05(+1.15%)
Aug 23, 2016
4.050
4.480
4.038
4.350
588,364
+0.33(+8.21%)
Aug 22, 2016
3.920
4.039
3.920
4.020
239,269
+0.06(+1.52%)
Aug 19, 2016
3.880
4.000
3.800
3.960
184,057
+0.10(+2.59%)
Aug 18, 2016
3.860
3.910
3.840
3.860
56,023
+0.02(+0.52%)
Aug 17, 2016
3.830
3.920
3.830
3.840
48,438
-0.02(-0.52%)
Aug 16, 2016
3.770
3.900
3.770
3.860
110,632
-0.06(-1.53%)
Aug 15, 2016
3.880
3.950
3.810
3.920
166,081
-0.06(-1.51%)
Aug 12, 2016
3.980
3.980
3.932
3.980
114,726
+0.00(+0.00%)
Aug 11, 2016
3.910
3.980
3.910
3.980
85,965
+0.08(+2.05%)
Aug 10, 2016
3.960
3.970
3.900
3.900
64,203
-0.06(-1.52%)
Aug 09, 2016
3.990
4.050
3.870
3.960
181,398
-0.03(-0.75%)
Aug 08, 2016
3.840
4.000
3.780
3.990
226,720
+0.12(+3.10%)
Aug 05, 2016
3.780
3.870
3.726
3.870
112,955
+0.09(+2.38%)
Aug 04, 2016
3.750
3.820
3.740
3.780
166,682
+0.04(+1.07%)
Aug 03, 2016
3.620
3.770
3.620
3.740
76,526
+0.09(+2.47%)
Aug 02, 2016
3.800
3.840
3.640
3.650
409,992
-0.13(-3.44%)
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
.