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 (%)
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%)
Nov 01, 2017
9.300
9.350
8.650
8.800
543,985
-0.50(-5.38%)
Oct 31, 2017
9.150
9.300
9.050
9.300
303,957
+0.18(+1.92%)
Oct 30, 2017
9.550
9.550
9.050
9.125
353,346
-0.38(-3.95%)
Oct 27, 2017
9.450
9.550
9.300
9.500
583,610
+0.10(+1.06%)
Oct 26, 2017
8.900
9.510
8.605
9.400
953,110
+0.50(+5.62%)
Oct 25, 2017
9.100
9.150
8.705
8.900
477,002
-0.15(-1.66%)
Oct 24, 2017
8.950
9.200
8.850
9.050
323,649
+0.20(+2.26%)
Oct 23, 2017
8.850
9.000
8.700
8.850
230,006
-0.10(-1.12%)
Oct 20, 2017
9.050
9.150
8.755
8.950
226,931
-0.05(-0.56%)
Oct 19, 2017
9.150
9.200
8.900
9.000
208,366
-0.30(-3.23%)
Oct 18, 2017
9.250
9.400
9.150
9.300
194,454
+0.20(+2.20%)
Oct 17, 2017
8.950
9.250
8.950
9.100
255,361
+0.05(+0.55%)
Oct 16, 2017
9.000
9.150
8.610
9.050
312,816
+0.00(+0.00%)
Oct 13, 2017
8.550
9.225
7.650
9.050
744,073
-0.30(-3.21%)
Oct 12, 2017
9.400
9.600
9.300
9.350
212,405
-0.05(-0.53%)
Oct 11, 2017
9.400
9.500
9.300
9.400
254,184
+0.05(+0.53%)
Oct 10, 2017
9.400
9.550
9.225
9.350
290,805
+0.05(+0.54%)
Oct 09, 2017
9.400
9.500
9.150
9.300
312,124
-0.05(-0.53%)
Oct 06, 2017
9.200
9.700
9.175
9.350
455,273
+0.10(+1.08%)
Oct 05, 2017
9.400
9.500
9.200
9.250
315,789
-0.15(-1.60%)
Oct 04, 2017
9.200
9.700
9.100
9.400
827,953
+0.25(+2.73%)
Oct 03, 2017
9.300
9.327
9.100
9.150
265,673
-0.10(-1.08%)
Oct 02, 2017
9.250
9.300
9.000
9.250
331,126
+0.10(+1.09%)
Sep 29, 2017
9.000
9.175
8.950
9.150
256,261
+0.20(+2.23%)
Sep 28, 2017
9.200
9.250
8.750
8.950
435,117
-0.15(-1.65%)
Sep 27, 2017
8.500
9.250
8.425
9.100
1,001,144
+0.60(+7.06%)
Sep 26, 2017
8.600
8.650
8.400
8.500
338,692
+0.00(+0.00%)
Sep 25, 2017
8.650
8.675
8.400
8.500
386,448
-0.15(-1.73%)
Sep 22, 2017
8.450
8.800
8.425
8.650
304,951
+0.15(+1.76%)
Sep 21, 2017
8.600
8.600
8.260
8.500
346,052
-0.10(-1.16%)
Sep 20, 2017
8.900
8.950
8.500
8.600
497,102
-0.25(-2.82%)
Sep 19, 2017
8.900
8.700
8.850
292,636
+0.00(+0.00%)
Sep 18, 2017
8.950
8.950
8.800
8.850
535,405
+0.05(+0.57%)
Sep 15, 2017
8.650
8.800
8.600
8.800
641,897
+0.20(+2.33%)
Sep 14, 2017
8.700
8.750
8.550
8.600
364,948
-0.10(-1.15%)
Sep 13, 2017
8.100
8.750
8.100
8.700
868,249
+0.55(+6.75%)
Sep 12, 2017
8.050
8.400
8.050
8.150
602,204
+0.15(+1.88%)
Sep 11, 2017
8.000
8.150
7.900
8.000
320,592
+0.05(+0.63%)
Sep 08, 2017
7.950
8.000
7.845
7.950
504,932
-0.05(-0.62%)
Sep 07, 2017
7.950
8.000
7.725
8.000
377,680
+0.15(+1.91%)
Sep 06, 2017
7.900
8.050
7.800
7.850
350,420
+0.10(+1.29%)
Sep 05, 2017
8.000
8.000
7.550
7.750
396,359
-0.25(-3.12%)
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
.