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 (%)
Feb 27, 2004
4.200
4.200
4.010
4.080
110,100
-0.09(-2.16%)
Feb 26, 2004
4.095
4.200
3.990
4.170
94,900
+0.00(+0.07%)
Feb 25, 2004
4.210
4.260
3.910
4.167
210,100
-0.00(-0.02%)
Feb 24, 2004
4.080
4.280
4.050
4.168
224,900
-0.09(-2.16%)
Feb 23, 2004
4.240
4.300
4.100
4.260
205,700
+0.03(+0.71%)
Feb 20, 2004
4.200
4.300
4.100
4.230
124,800
-0.11(-2.47%)
Feb 19, 2004
4.419
4.420
4.110
4.337
144,200
-0.06(-1.43%)
Feb 18, 2004
4.240
4.490
4.210
4.400
132,800
+0.00(+0.00%)
Feb 17, 2004
4.480
4.490
4.290
4.400
70,800
-0.08(-1.79%)
Feb 13, 2004
4.519
4.530
4.300
4.480
92,100
+0.04(+0.90%)
Feb 12, 2004
4.500
4.530
4.300
4.440
130,100
+0.06(+1.37%)
Feb 11, 2004
4.290
4.500
4.290
4.380
436,200
+0.14(+3.30%)
Feb 10, 2004
4.400
4.550
4.200
4.240
327,100
-0.04(-0.93%)
Feb 09, 2004
4.510
4.680
4.240
4.280
230,300
-0.17(-3.82%)
Feb 06, 2004
4.380
4.540
4.320
4.450
391,500
+0.14(+3.18%)
Feb 05, 2004
3.960
4.400
3.820
4.313
347,800
+0.41(+10.59%)
Feb 04, 2004
3.850
4.040
3.720
3.900
121,400
-0.08(-2.01%)
Feb 03, 2004
3.950
3.997
3.710
3.980
124,000
+0.03(+0.76%)
Feb 02, 2004
4.100
4.100
3.780
3.950
197,800
+0.09(+2.33%)
Jan 30, 2004
3.999
4.037
3.830
3.860
163,100
-0.09(-2.28%)
Jan 29, 2004
3.960
4.000
3.700
3.950
340,100
-0.05(-1.25%)
Jan 28, 2004
4.260
4.340
3.970
4.000
214,000
-0.34(-7.83%)
Jan 27, 2004
4.280
4.410
4.070
4.340
198,200
+0.01(+0.23%)
Jan 26, 2004
4.340
4.430
4.170
4.330
100,800
+0.08(+1.91%)
Jan 23, 2004
4.100
4.400
4.100
4.249
89,900
+0.09(+2.14%)
Jan 22, 2004
4.350
4.450
4.090
4.160
189,000
-0.14(-3.26%)
Jan 21, 2004
4.490
4.650
4.250
4.300
415,600
-0.28(-6.11%)
Jan 20, 2004
4.310
4.620
4.250
4.580
382,700
+0.43(+10.36%)
Jan 16, 2004
4.150
4.200
4.060
4.150
238,100
+0.08(+1.97%)
Jan 15, 2004
4.030
4.200
3.880
4.070
206,615
-0.08(-1.93%)
Jan 14, 2004
4.260
4.340
4.100
4.150
187,356
-0.08(-1.89%)
Jan 13, 2004
4.160
4.260
4.050
4.230
462,236
+0.15(+3.63%)
Jan 12, 2004
4.050
4.170
3.900
4.082
544,655
+0.31(+8.28%)
Jan 09, 2004
3.540
4.030
3.500
3.770
772,026
+0.25(+7.10%)
Jan 08, 2004
3.720
3.720
3.500
3.520
482,553
-0.16(-4.35%)
Jan 07, 2004
3.300
3.700
3.300
3.680
1,123,949
+0.41(+12.54%)
Jan 06, 2004
3.310
3.310
3.200
3.270
199,800
+0.04(+1.18%)
Jan 05, 2004
3.300
3.300
3.140
3.232
179,600
+0.09(+2.93%)
Jan 02, 2004
3.310
3.310
3.100
3.140
154,500
+0.03(+0.96%)
Dec 31, 2003
3.180
3.200
3.040
3.110
72,900
+0.02(+0.65%)
Dec 30, 2003
2.990
3.180
2.990
3.090
58,507
+0.10(+3.24%)
Dec 29, 2003
2.830
3.020
2.800
2.993
81,845
-0.03(-0.89%)
Dec 26, 2003
2.750
3.050
2.750
3.020
46,610
+0.15(+5.23%)
Dec 24, 2003
2.861
3.000
2.851
2.870
15,591
-0.02(-0.69%)
Dec 23, 2003
2.800
2.911
2.740
2.890
31,334
-0.03(-1.03%)
Dec 22, 2003
2.930
3.000
2.700
2.920
88,790
+0.09(+3.18%)
Dec 19, 2003
2.940
2.940
2.780
2.830
29,506
+0.07(+2.54%)
Dec 18, 2003
2.750
2.890
2.750
2.760
53,533
-0.06(-2.13%)
Dec 17, 2003
2.840
2.900
2.750
2.820
49,319
-0.03(-1.05%)
Dec 16, 2003
2.980
2.980
2.690
2.850
74,807
+0.11(+4.01%)
Dec 15, 2003
3.050
3.050
2.700
2.740
61,779
-0.16(-5.52%)
Dec 12, 2003
2.960
3.060
2.900
2.900
65,387
-0.03(-1.02%)
Dec 11, 2003
2.690
2.940
2.550
2.930
109,033
+0.24(+8.92%)
Dec 10, 2003
2.890
2.990
2.550
2.690
257,387
-0.20(-6.92%)
Dec 09, 2003
2.900
3.079
2.890
2.890
96,031
-0.12(-3.99%)
Dec 08, 2003
2.960
3.090
2.940
3.010
79,820
-0.09(-2.90%)
Dec 05, 2003
3.050
3.200
3.000
3.100
155,747
+0.02(+0.65%)
Dec 04, 2003
3.200
3.300
3.050
3.080
92,019
-0.05(-1.60%)
Dec 03, 2003
3.200
3.350
3.080
3.130
108,303
-0.02(-0.63%)
Dec 02, 2003
3.130
3.200
3.030
3.150
181,368
-0.09(-2.78%)
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
.