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
)
3.610
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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, 2005
1.820
1.910
1.630
1.710
122,000
-0.04(-2.29%)
Nov 29, 2005
1.860
1.860
1.740
1.750
32,800
-0.07(-4.06%)
Nov 28, 2005
1.800
1.880
1.790
1.824
76,410
+0.02(+1.33%)
Nov 25, 2005
1.800
1.880
1.800
1.800
14,044
+0.00(+0.00%)
Nov 23, 2005
1.840
1.910
1.770
1.800
45,638
-0.07(-3.74%)
Nov 22, 2005
1.900
2.030
1.830
1.870
66,197
-0.05(-2.60%)
Nov 21, 2005
1.920
2.010
1.900
1.920
54,307
+0.00(+0.00%)
Nov 18, 2005
2.000
2.090
1.860
1.920
44,803
+0.05(+2.67%)
Nov 17, 2005
1.790
1.900
1.790
1.870
23,500
+0.09(+5.06%)
Nov 16, 2005
1.770
1.840
1.770
1.780
40,800
+0.00(+0.00%)
Nov 15, 2005
1.880
1.980
1.770
1.780
92,930
-0.13(-6.81%)
Nov 14, 2005
2.030
2.090
1.890
1.910
256,788
-0.06(-3.05%)
Nov 11, 2005
1.890
2.070
1.850
1.970
227,113
+0.08(+4.23%)
Nov 10, 2005
1.860
1.960
1.790
1.890
195,849
+0.14(+8.00%)
Nov 09, 2005
1.700
1.850
1.690
1.750
155,745
+0.07(+4.17%)
Nov 08, 2005
1.670
1.700
1.670
1.680
91,391
+0.07(+4.34%)
Nov 07, 2005
1.680
1.680
1.580
1.610
28,190
+0.06(+3.88%)
Nov 04, 2005
1.540
1.551
1.540
1.550
10,260
-0.03(-1.90%)
Nov 03, 2005
1.600
1.610
1.530
1.580
45,837
-0.02(-1.25%)
Nov 02, 2005
1.649
1.650
1.600
1.600
9,900
-0.02(-1.23%)
Nov 01, 2005
1.560
1.670
1.550
1.620
13,085
+0.02(+1.25%)
Oct 31, 2005
1.510
1.600
1.410
1.600
52,949
+0.00(+0.00%)
Oct 28, 2005
1.550
1.650
1.510
1.600
25,410
+0.01(+0.63%)
Oct 27, 2005
1.560
1.620
1.560
1.590
175,100
-0.04(-2.45%)
Oct 26, 2005
1.650
1.660
1.570
1.630
28,100
+0.02(+1.24%)
Oct 25, 2005
1.650
1.700
1.492
1.610
103,218
+0.01(+0.63%)
Oct 24, 2005
1.520
1.650
1.500
1.600
123,850
+0.10(+6.67%)
Oct 21, 2005
1.460
1.600
1.450
1.500
104,701
-0.05(-3.23%)
Oct 20, 2005
1.370
1.590
1.370
1.550
66,986
+0.14(+10.01%)
Oct 19, 2005
1.340
1.440
1.340
1.409
14,425
+0.07(+5.15%)
Oct 18, 2005
1.390
1.390
1.288
1.340
4,106
-0.06(-4.29%)
Oct 17, 2005
1.340
1.400
1.340
1.400
15,302
+0.12(+9.37%)
Oct 14, 2005
1.240
1.310
1.240
1.280
11,245
-0.02(-1.54%)
Oct 13, 2005
1.400
1.400
1.210
1.300
4,157
+0.05(+4.00%)
Oct 12, 2005
1.270
1.300
1.250
1.250
2,800
-0.05(-3.85%)
Oct 11, 2005
1.300
1.320
1.300
1.300
18,257
+0.00(+0.00%)
Oct 10, 2005
1.370
1.370
1.300
1.300
9,211
-0.09(-6.41%)
Oct 07, 2005
1.400
1.400
1.370
1.389
11,935
-0.01(-0.71%)
Oct 06, 2005
1.400
1.401
1.390
1.399
33,230
-0.02(-1.48%)
Oct 05, 2005
1.440
1.440
1.400
1.420
2,843
-0.01(-0.70%)
Oct 04, 2005
1.440
1.450
1.400
1.430
16,071
+0.00(+0.00%)
Oct 03, 2005
1.440
1.440
1.420
1.430
6,726
-0.01(-0.69%)
Sep 30, 2005
1.410
1.480
1.400
1.440
24,400
-0.03(-2.04%)
Sep 29, 2005
1.470
1.470
1.380
1.470
11,805
+0.01(+0.68%)
Sep 28, 2005
1.480
1.480
1.460
1.460
7,000
-0.03(-2.01%)
Sep 27, 2005
1.480
1.490
1.470
1.490
3,610
-0.03(-1.97%)
Sep 26, 2005
1.580
1.580
1.500
1.520
30,718
+0.03(+2.01%)
Sep 23, 2005
1.490
1.600
1.410
1.490
27,676
-0.06(-3.87%)
Sep 22, 2005
1.480
1.560
1.470
1.550
12,587
+0.04(+2.65%)
Sep 21, 2005
1.600
1.650
1.510
1.510
43,242
-0.05(-3.21%)
Sep 20, 2005
1.570
1.640
1.470
1.560
93,967
+0.08(+5.41%)
Sep 19, 2005
1.300
1.480
1.290
1.480
94,304
+0.15(+11.28%)
Sep 16, 2005
1.370
1.370
1.310
1.330
8,109
-0.03(-2.21%)
Sep 15, 2005
1.360
1.380
1.350
1.360
27,050
-0.01(-0.73%)
Sep 14, 2005
1.340
1.390
1.340
1.370
22,600
-0.00(-0.29%)
Sep 13, 2005
1.340
1.380
1.330
1.374
27,686
+0.02(+1.78%)
Sep 12, 2005
1.350
1.400
1.300
1.350
23,747
-0.01(-0.66%)
Sep 09, 2005
1.420
1.420
1.350
1.359
11,350
-0.00(-0.07%)
Sep 08, 2005
1.350
1.380
1.320
1.360
31,723
+0.01(+0.74%)
Sep 07, 2005
1.330
1.360
1.330
1.350
84,848
+0.00(+0.00%)
Sep 06, 2005
1.340
1.350
1.300
1.350
15,891
+0.02(+1.50%)
Sep 02, 2005
1.300
1.340
1.240
1.330
26,748
+0.02(+1.53%)
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
.