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
)
3.550
-0.260 (-6.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 28, 2017
7.000
7.350
6.950
7.100
469,594
+0.10(+1.43%)
Feb 27, 2017
7.650
7.800
6.950
7.000
1,101,303
-0.95(-11.95%)
Feb 24, 2017
7.650
7.950
7.505
7.950
496,601
+0.35(+4.61%)
Feb 23, 2017
7.050
8.650
7.031
7.600
2,442,140
+0.70(+10.14%)
Feb 22, 2017
7.250
7.275
6.850
6.900
621,821
-0.35(-4.83%)
Feb 21, 2017
7.450
7.600
7.100
7.250
621,316
-0.10(-1.36%)
Feb 17, 2017
7.350
7.350
7.350
0
+0.20(+2.80%)
Feb 16, 2017
7.150
7.250
7.050
7.150
322,662
+0.10(+1.42%)
Feb 15, 2017
6.950
7.140
6.750
7.050
440,678
+0.15(+2.17%)
Feb 14, 2017
6.800
7.050
6.750
6.900
947,030
+0.20(+2.99%)
Feb 13, 2017
6.450
6.800
6.450
6.700
833,401
+0.50(+8.06%)
Feb 10, 2017
6.150
6.334
6.050
6.200
226,051
+0.10(+1.64%)
Feb 09, 2017
6.250
6.300
6.100
6.100
184,228
-0.10(-1.61%)
Feb 08, 2017
5.700
6.350
5.650
6.200
599,202
+0.40(+6.90%)
Feb 07, 2017
5.600
5.825
5.600
5.800
161,163
+0.15(+2.65%)
Feb 06, 2017
5.700
5.850
5.566
5.650
191,408
-0.10(-1.74%)
Feb 03, 2017
5.750
5.850
5.719
5.750
173,289
+0.00(+0.00%)
Feb 02, 2017
5.700
5.850
5.700
5.750
164,703
+0.05(+0.88%)
Feb 01, 2017
5.750
5.875
5.700
5.700
242,589
-0.05(-0.87%)
Jan 31, 2017
5.900
6.000
5.650
5.750
352,010
-0.20(-3.36%)
Jan 30, 2017
6.200
6.200
5.950
5.950
330,253
-0.25(-4.03%)
Jan 27, 2017
6.350
6.350
6.050
6.200
269,164
-0.10(-1.59%)
Jan 26, 2017
6.600
6.600
6.250
6.300
512,872
-0.30(-4.55%)
Jan 25, 2017
6.200
6.675
6.150
6.600
1,313,446
+0.50(+8.20%)
Jan 24, 2017
5.900
6.200
5.850
6.100
436,570
+0.15(+2.52%)
Jan 23, 2017
6.000
6.200
5.900
5.950
367,793
-0.05(-0.83%)
Jan 20, 2017
5.850
6.175
5.850
6.000
528,217
+0.15(+2.56%)
Jan 19, 2017
5.800
6.145
5.700
5.850
433,404
+0.05(+0.86%)
Jan 18, 2017
5.800
5.945
5.710
5.800
313,580
-0.05(-0.85%)
Jan 17, 2017
5.850
6.100
5.700
5.850
293,007
-0.15(-2.50%)
Jan 13, 2017
6.000
6.000
6.000
0
+0.40(+7.14%)
Jan 12, 2017
5.850
5.900
5.500
5.600
375,187
-0.20(-3.45%)
Jan 11, 2017
5.300
5.940
5.250
5.800
812,208
+0.50(+9.43%)
Jan 10, 2017
5.400
5.500
5.150
5.300
397,036
-0.15(-2.75%)
Jan 09, 2017
5.000
5.600
5.000
5.450
729,432
+0.45(+9.00%)
Jan 06, 2017
5.050
5.050
4.900
5.000
139,444
+0.00(+0.00%)
Jan 05, 2017
4.900
5.100
4.850
5.000
157,285
+0.15(+3.09%)
Jan 04, 2017
4.900
5.000
4.750
4.850
224,122
-0.05(-1.02%)
Jan 03, 2017
4.850
4.900
4.675
4.900
293,589
+0.10(+2.08%)
Dec 30, 2016
4.800
4.800
4.800
0
-0.20(-4.00%)
Dec 29, 2016
5.100
5.150
4.950
5.000
68,944
-0.10(-1.96%)
Dec 28, 2016
5.100
5.200
5.025
5.100
112,228
-0.05(-0.97%)
Dec 27, 2016
5.250
5.250
4.950
5.150
221,315
-0.10(-1.90%)
Dec 23, 2016
5.250
5.250
5.250
0
+0.25(+5.00%)
Dec 22, 2016
5.100
5.250
4.950
5.000
137,810
+0.05(+1.01%)
Dec 21, 2016
4.950
5.050
4.905
4.950
162,640
+0.00(+0.00%)
Dec 20, 2016
4.850
5.000
4.800
4.950
160,148
+0.15(+3.13%)
Dec 19, 2016
4.650
4.900
4.650
4.800
131,490
+0.10(+2.13%)
Dec 16, 2016
4.650
4.900
4.610
4.700
171,435
+0.00(+0.00%)
Dec 15, 2016
4.850
4.950
4.650
4.700
189,587
-0.15(-3.09%)
Dec 14, 2016
5.000
5.000
4.700
4.850
185,674
-0.10(-2.02%)
Dec 13, 2016
5.100
5.225
4.850
4.950
236,720
-0.10(-1.98%)
Dec 12, 2016
5.000
5.100
4.910
5.050
183,621
+0.00(+0.00%)
Dec 09, 2016
4.900
5.100
4.870
5.050
260,837
+0.20(+4.12%)
Dec 08, 2016
4.600
4.950
4.560
4.850
195,787
+0.20(+4.30%)
Dec 07, 2016
4.650
4.800
4.550
4.650
140,995
-0.05(-1.06%)
Dec 06, 2016
4.650
4.800
4.650
4.700
90,267
+0.05(+1.08%)
Dec 05, 2016
4.700
4.900
4.600
4.650
199,794
-0.05(-1.06%)
Dec 02, 2016
4.350
4.800
4.350
4.700
269,825
+0.35(+8.05%)
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
.