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
)
3.320
-0.230 (-6.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2020
2.970
3.215
2.950
3.210
377,870
+0.29(+9.93%)
Mar 30, 2020
2.780
2.960
2.660
2.920
225,988
+0.14(+5.04%)
Mar 27, 2020
2.840
2.970
2.690
2.780
693,100
-0.22(-7.33%)
Mar 26, 2020
2.710
3.000
2.690
3.000
300,840
+0.31(+11.52%)
Mar 25, 2020
2.740
2.780
2.600
2.690
230,303
-0.06(-2.18%)
Mar 24, 2020
2.550
2.772
2.550
2.750
600,599
+0.28(+11.34%)
Mar 23, 2020
2.570
2.730
2.370
2.470
710,828
-0.03(-1.20%)
Mar 20, 2020
2.300
2.500
2.250
2.500
463,700
+0.25(+11.11%)
Mar 19, 2020
1.940
2.250
1.910
2.250
1,013,966
+0.36(+19.05%)
Mar 18, 2020
1.910
2.040
1.870
1.890
452,359
-0.18(-8.70%)
Mar 17, 2020
1.980
2.190
1.860
2.070
526,275
+0.17(+8.95%)
Mar 16, 2020
2.210
2.280
1.850
1.900
420,547
-0.44(-18.80%)
Mar 13, 2020
2.550
2.640
2.290
2.340
371,500
-0.09(-3.70%)
Mar 12, 2020
2.710
2.790
2.310
2.430
283,301
-0.47(-16.21%)
Mar 11, 2020
2.980
3.019
2.807
2.900
284,598
-0.21(-6.75%)
Mar 10, 2020
3.130
3.190
2.950
3.110
180,959
+0.08(+2.64%)
Mar 09, 2020
3.110
3.170
2.970
3.030
177,496
-0.27(-8.18%)
Mar 06, 2020
3.330
3.430
3.200
3.300
185,900
-0.20(-5.71%)
Mar 05, 2020
3.550
3.623
3.440
3.500
217,312
-0.17(-4.63%)
Mar 04, 2020
3.470
3.700
3.380
3.670
158,901
+0.25(+7.31%)
Mar 03, 2020
3.450
3.520
3.370
3.420
130,361
-0.01(-0.29%)
Mar 02, 2020
3.490
3.500
3.310
3.430
153,257
-0.05(-1.44%)
Feb 28, 2020
3.250
3.490
3.250
3.480
177,100
+0.09(+2.65%)
Feb 27, 2020
3.360
3.560
3.350
3.390
157,828
-0.10(-2.87%)
Feb 26, 2020
3.510
3.560
3.420
3.490
77,174
+0.02(+0.58%)
Feb 25, 2020
3.610
3.620
3.460
3.470
209,497
-0.12(-3.34%)
Feb 24, 2020
3.550
3.650
3.430
3.590
284,234
-0.18(-4.77%)
Feb 21, 2020
4.030
4.050
3.750
3.770
286,000
-0.23(-5.75%)
Feb 20, 2020
4.150
4.200
3.935
4.000
429,679
-0.06(-1.48%)
Feb 19, 2020
3.880
4.090
3.830
4.060
230,267
+0.20(+5.18%)
Feb 18, 2020
4.040
4.120
3.850
3.860
273,609
-0.20(-4.93%)
Feb 14, 2020
4.100
4.170
4.000
4.060
84,900
-0.03(-0.73%)
Feb 13, 2020
4.190
4.230
4.060
4.090
116,883
-0.19(-4.44%)
Feb 12, 2020
4.140
4.310
4.140
4.280
141,583
+0.12(+3.01%)
Feb 11, 2020
4.110
4.220
4.100
4.155
154,351
+0.06(+1.34%)
Feb 10, 2020
4.030
4.160
3.970
4.100
96,346
+0.05(+1.23%)
Feb 07, 2020
4.080
4.120
3.950
4.050
106,900
-0.06(-1.46%)
Feb 06, 2020
4.200
4.200
4.075
4.110
97,335
-0.06(-1.44%)
Feb 05, 2020
4.080
4.190
4.050
4.170
183,816
+0.17(+4.25%)
Feb 04, 2020
4.010
4.160
3.920
4.000
158,687
+0.09(+2.30%)
Feb 03, 2020
3.900
3.950
3.840
3.910
171,766
+0.01(+0.26%)
Jan 31, 2020
4.240
4.240
3.850
3.900
471,000
-0.39(-9.09%)
Jan 30, 2020
4.380
4.420
4.240
4.290
238,194
-0.12(-2.72%)
Jan 29, 2020
4.370
4.440
4.340
4.410
277,153
+0.03(+0.68%)
Jan 28, 2020
4.450
4.460
4.350
4.380
142,462
+0.01(+0.23%)
Jan 27, 2020
4.380
4.470
4.290
4.370
537,651
-0.16(-3.53%)
Jan 24, 2020
4.570
4.690
4.480
4.530
127,300
-0.01(-0.22%)
Jan 23, 2020
4.560
4.580
4.460
4.540
177,967
-0.02(-0.44%)
Jan 22, 2020
4.510
4.620
4.490
4.560
185,404
+0.07(+1.56%)
Jan 21, 2020
4.900
4.900
4.480
4.490
314,601
-0.41(-8.37%)
Jan 17, 2020
4.720
4.920
4.715
4.900
441,500
+0.20(+4.26%)
Jan 16, 2020
4.450
4.740
4.390
4.700
363,262
+0.37(+8.55%)
Jan 15, 2020
4.300
4.390
4.250
4.330
236,277
+0.02(+0.46%)
Jan 14, 2020
4.260
4.380
4.260
4.310
89,587
+0.04(+0.94%)
Jan 13, 2020
4.230
4.320
4.230
4.270
145,426
+0.02(+0.47%)
Jan 10, 2020
4.220
4.300
4.220
4.250
112,400
+0.01(+0.24%)
Jan 09, 2020
4.340
4.380
4.240
4.240
143,184
-0.08(-1.85%)
Jan 08, 2020
4.420
4.550
4.240
4.320
228,826
-0.14(-3.14%)
Jan 07, 2020
4.630
4.760
4.450
4.460
328,835
-0.15(-3.25%)
Jan 06, 2020
4.480
4.630
4.400
4.610
203,591
+0.11(+2.44%)
Jan 03, 2020
4.400
4.540
4.310
4.500
429,300
+0.07(+1.58%)
Jan 02, 2020
4.360
4.450
4.290
4.430
314,143
+0.08(+1.84%)
Dec 31, 2019
4.140
4.400
4.140
4.350
307,600
+0.21(+5.07%)
Dec 30, 2019
4.050
4.170
4.020
4.140
207,647
+0.10(+2.48%)
Dec 27, 2019
4.050
4.100
3.970
4.040
279,800
+0.01(+0.25%)
Dec 26, 2019
4.000
4.040
3.890
4.030
335,740
+0.00(+0.00%)
Dec 24, 2019
4.000
4.050
3.960
4.030
124,600
+0.04(+1.00%)
Dec 23, 2019
3.970
4.008
3.790
3.990
241,930
+0.08(+2.05%)
Dec 20, 2019
3.710
4.200
3.710
3.910
526,400
+0.17(+4.55%)
Dec 19, 2019
3.600
3.740
3.554
3.740
290,639
+0.17(+4.76%)
Dec 18, 2019
3.560
3.600
3.470
3.570
163,686
+0.03(+0.85%)
Dec 17, 2019
3.410
3.570
3.320
3.540
743,615
+0.13(+3.81%)
Dec 16, 2019
3.490
3.520
3.350
3.410
138,514
-0.06(-1.73%)
Dec 13, 2019
3.550
3.560
3.340
3.470
180,700
-0.07(-1.98%)
Dec 12, 2019
3.340
3.570
3.340
3.540
275,494
+0.20(+5.99%)
Dec 11, 2019
3.200
3.380
3.200
3.340
207,461
+0.13(+4.05%)
Dec 10, 2019
3.200
3.240
3.180
3.210
139,377
+0.00(+0.00%)
Dec 09, 2019
3.240
3.250
3.190
3.210
338,335
+0.01(+0.31%)
Dec 06, 2019
3.130
3.240
3.130
3.200
132,500
+0.09(+2.89%)
Dec 05, 2019
3.040
3.120
3.010
3.110
226,554
+0.08(+2.64%)
Dec 04, 2019
3.050
3.095
2.980
3.030
149,383
+0.00(+0.00%)
Dec 03, 2019
3.020
3.080
2.990
3.030
93,399
-0.08(-2.57%)
Dec 02, 2019
3.160
3.230
3.050
3.110
1,351,735
-0.05(-1.58%)
Nov 29, 2019
3.250
3.250
3.140
3.160
44,600
-0.09(-2.77%)
Nov 27, 2019
3.160
3.320
3.160
3.250
156,200
+0.08(+2.69%)
Nov 26, 2019
3.100
3.210
3.100
3.165
137,394
+0.06(+1.77%)
Nov 25, 2019
2.990
3.120
2.960
3.110
130,042
+0.15(+5.07%)
Nov 22, 2019
2.990
3.000
2.920
2.960
67,400
-0.01(-0.34%)
Nov 21, 2019
3.040
3.080
2.940
2.970
120,249
-0.07(-2.30%)
Nov 20, 2019
3.090
3.160
3.030
3.040
213,541
-0.08(-2.56%)
Nov 19, 2019
3.080
3.170
3.080
3.120
138,975
+0.05(+1.63%)
Nov 18, 2019
3.050
3.090
3.000
3.070
159,514
+0.00(+0.00%)
Nov 15, 2019
2.990
3.150
2.990
3.070
244,500
+0.09(+3.02%)
Nov 14, 2019
3.060
3.090
2.930
2.980
180,224
-0.08(-2.61%)
Nov 13, 2019
3.030
3.110
2.991
3.060
110,956
+0.01(+0.33%)
Nov 12, 2019
3.080
3.150
3.020
3.050
115,747
-0.03(-0.97%)
Nov 11, 2019
3.000
3.100
2.920
3.080
103,360
+0.07(+2.33%)
Nov 08, 2019
2.950
3.040
2.910
3.010
149,300
+0.06(+2.03%)
Nov 07, 2019
3.090
3.150
2.910
2.950
218,238
-0.11(-3.59%)
Nov 06, 2019
3.070
3.120
3.040
3.060
97,883
-0.04(-1.29%)
Nov 05, 2019
3.040
3.120
3.030
3.100
199,561
+0.06(+1.81%)
Nov 04, 2019
3.170
3.240
3.003
3.045
293,286
-0.14(-4.40%)
Nov 01, 2019
3.100
3.210
3.100
3.185
179,400
+0.06(+2.08%)
Oct 31, 2019
3.180
3.240
3.080
3.120
252,464
+0.02(+0.65%)
Oct 30, 2019
3.150
3.150
3.040
3.100
202,091
-0.05(-1.59%)
Oct 29, 2019
3.050
3.170
3.050
3.150
173,373
+0.11(+3.62%)
Oct 28, 2019
2.930
3.050
2.930
3.040
133,949
+0.11(+3.75%)
Oct 25, 2019
2.820
2.990
2.820
2.930
156,500
+0.13(+4.64%)
Oct 24, 2019
2.770
2.840
2.760
2.800
239,830
+0.08(+2.94%)
Oct 23, 2019
2.860
2.870
2.720
2.720
264,483
-0.15(-5.23%)
Oct 22, 2019
3.000
3.020
2.870
2.870
112,888
-0.12(-4.01%)
Oct 21, 2019
3.060
3.100
2.970
2.990
192,645
-0.04(-1.32%)
Oct 18, 2019
3.020
3.060
2.970
3.030
104,900
-0.02(-0.66%)
Oct 17, 2019
3.050
3.080
3.000
3.050
185,862
+0.01(+0.33%)
Oct 16, 2019
3.100
3.105
3.010
3.040
171,750
-0.05(-1.62%)
Oct 15, 2019
3.000
3.120
2.990
3.090
428,549
+0.10(+3.34%)
Oct 14, 2019
3.000
3.040
2.960
2.990
131,666
+0.00(+0.00%)
Oct 11, 2019
2.950
3.040
2.920
2.990
347,100
+0.08(+2.75%)
Oct 10, 2019
2.990
3.005
2.870
2.910
215,988
-0.08(-2.68%)
Oct 09, 2019
2.880
3.000
2.840
2.990
243,293
+0.13(+4.55%)
Oct 08, 2019
2.860
2.960
2.840
2.860
343,569
-0.01(-0.35%)
Oct 07, 2019
2.840
2.910
2.753
2.870
359,145
+0.07(+2.50%)
Oct 04, 2019
2.820
2.950
2.780
2.800
450,000
-0.07(-2.44%)
Oct 03, 2019
3.050
3.200
2.790
2.870
996,655
-0.58(-16.81%)
Oct 02, 2019
3.360
3.460
3.320
3.450
110,948
+0.05(+1.47%)
Oct 01, 2019
3.560
3.650
3.390
3.400
133,429
-0.16(-4.49%)
Sep 30, 2019
3.630
3.670
3.550
3.560
187,567
-0.06(-1.66%)
Sep 27, 2019
3.660
3.700
3.556
3.620
111,600
-0.05(-1.36%)
Sep 26, 2019
3.720
3.730
3.660
3.670
161,882
-0.02(-0.54%)
Sep 25, 2019
3.670
3.745
3.580
3.690
208,151
+0.03(+0.82%)
Sep 24, 2019
3.720
3.750
3.630
3.660
146,480
-0.06(-1.61%)
Sep 23, 2019
3.700
3.770
3.610
3.720
122,354
+0.01(+0.27%)
Sep 20, 2019
3.850
3.850
3.690
3.710
315,000
-0.13(-3.39%)
Sep 19, 2019
3.860
3.930
3.820
3.840
72,388
-0.02(-0.52%)
Sep 18, 2019
3.970
3.990
3.840
3.860
99,848
-0.09(-2.28%)
Sep 17, 2019
4.070
4.070
3.930
3.950
116,775
-0.13(-3.19%)
Sep 16, 2019
3.960
4.120
3.900
4.080
126,941
+0.08(+2.00%)
Sep 13, 2019
3.990
4.030
3.949
4.000
113,700
+0.02(+0.50%)
Sep 12, 2019
3.970
4.010
3.820
3.980
133,453
+0.03(+0.76%)
Sep 11, 2019
3.900
3.990
3.880
3.950
115,129
+0.05(+1.28%)
Sep 10, 2019
3.800
3.910
3.770
3.900
105,562
+0.10(+2.63%)
Sep 09, 2019
3.610
3.800
3.605
3.800
151,342
+0.23(+6.44%)
Sep 06, 2019
3.580
3.610
3.530
3.570
99,200
+0.01(+0.28%)
Sep 05, 2019
3.500
3.600
3.490
3.560
120,691
+0.13(+3.79%)
Sep 04, 2019
3.400
3.510
3.400
3.430
115,051
+0.06(+1.78%)
Sep 03, 2019
3.330
3.390
3.260
3.370
195,364
-0.02(-0.59%)
Aug 30, 2019
3.400
3.440
3.330
3.390
125,700
-0.01(-0.29%)
Aug 29, 2019
3.380
3.440
3.260
3.400
79,919
+0.06(+1.80%)
Aug 28, 2019
3.280
3.390
3.240
3.340
121,718
+0.05(+1.52%)
Aug 27, 2019
3.400
3.400
3.240
3.290
178,248
-0.08(-2.37%)
Aug 26, 2019
3.470
3.490
3.360
3.370
161,140
-0.08(-2.32%)
Aug 23, 2019
3.600
3.620
3.240
3.450
207,100
-0.20(-5.48%)
Aug 22, 2019
3.570
3.700
3.570
3.650
206,126
+0.07(+1.96%)
Aug 21, 2019
3.690
3.710
3.580
3.580
163,788
-0.09(-2.45%)
Aug 20, 2019
3.690
3.705
3.610
3.670
158,798
-0.02(-0.54%)
Aug 19, 2019
3.760
3.780
3.675
3.690
237,736
+0.01(+0.27%)
Aug 16, 2019
3.580
3.690
3.550
3.680
181,300
+0.13(+3.66%)
Aug 15, 2019
3.720
3.720
3.500
3.550
158,565
-0.17(-4.57%)
Aug 14, 2019
3.860
3.890
3.600
3.720
234,471
-0.28(-7.00%)
Aug 13, 2019
3.800
4.000
3.800
4.000
302,537
+0.17(+4.44%)
Aug 12, 2019
3.830
3.880
3.790
3.830
84,181
-0.01(-0.26%)
Aug 09, 2019
4.000
4.000
3.795
3.840
182,100
-0.18(-4.48%)
Aug 08, 2019
3.880
4.070
3.860
4.020
112,833
+0.17(+4.42%)
Aug 07, 2019
3.750
3.870
3.750
3.850
81,736
+0.05(+1.32%)
Aug 06, 2019
3.850
3.950
3.720
3.800
134,078
-0.06(-1.55%)
Aug 05, 2019
4.020
4.020
3.810
3.860
163,576
-0.25(-6.08%)
Aug 02, 2019
4.130
4.160
4.010
4.110
106,200
-0.05(-1.20%)
Aug 01, 2019
4.250
4.470
4.150
4.160
212,056
-0.11(-2.58%)
Jul 31, 2019
4.320
4.450
4.230
4.270
275,979
-0.05(-1.16%)
Jul 30, 2019
4.130
4.370
4.130
4.320
180,454
+0.12(+2.86%)
Jul 29, 2019
4.250
4.290
4.170
4.200
141,483
-0.07(-1.64%)
Jul 26, 2019
4.370
4.410
4.190
4.270
223,700
-0.08(-1.84%)
Jul 25, 2019
4.350
4.420
4.110
4.350
594,630
+0.18(+4.32%)
Jul 24, 2019
3.960
4.250
3.910
4.170
393,876
+0.20(+5.04%)
Jul 23, 2019
4.050
4.090
3.930
3.970
140,411
-0.08(-1.98%)
Jul 22, 2019
3.970
4.120
3.940
4.050
238,168
+0.10(+2.53%)
Jul 19, 2019
3.900
4.000
3.840
3.950
189,500
+0.04(+1.02%)
Jul 18, 2019
4.000
4.050
3.895
3.910
118,454
-0.09(-2.25%)
Jul 17, 2019
3.970
4.050
3.920
4.000
143,326
+0.05(+1.27%)
Jul 16, 2019
3.990
4.090
3.930
3.950
150,169
-0.08(-1.99%)
Jul 15, 2019
4.040
4.060
4.000
4.030
91,893
+0.03(+0.75%)
Jul 12, 2019
3.980
4.060
3.900
4.000
186,900
+0.01(+0.25%)
Jul 11, 2019
4.020
4.080
3.960
3.990
160,253
-0.02(-0.50%)
Jul 10, 2019
4.070
4.130
3.980
4.010
100,604
-0.02(-0.50%)
Jul 09, 2019
4.010
4.040
3.930
4.030
123,613
+0.02(+0.50%)
Jul 08, 2019
4.120
4.140
4.010
4.010
104,652
-0.11(-2.67%)
Jul 05, 2019
4.100
4.150
4.070
4.120
80,900
-0.05(-1.20%)
Jul 03, 2019
4.150
4.210
4.103
4.170
55,000
+0.01(+0.24%)
Jul 02, 2019
4.210
4.230
4.060
4.160
148,352
-0.06(-1.42%)
Jul 01, 2019
4.220
4.350
4.160
4.220
360,149
+0.26(+6.57%)
Jun 28, 2019
3.900
4.130
3.900
3.960
362,600
+0.07(+1.80%)
Jun 27, 2019
3.860
3.960
3.750
3.890
294,882
+0.03(+0.78%)
Jun 26, 2019
3.610
3.940
3.590
3.860
388,275
+0.29(+8.12%)
Jun 25, 2019
3.920
3.950
3.550
3.570
700,615
-0.36(-9.16%)
Jun 24, 2019
4.050
4.050
3.910
3.930
162,923
-0.13(-3.20%)
Jun 21, 2019
4.020
4.080
3.980
4.060
265,300
+0.02(+0.50%)
Jun 20, 2019
4.070
4.150
3.980
4.040
185,341
-0.08(-1.94%)
Jun 19, 2019
4.170
4.190
4.060
4.120
108,652
-0.01(-0.24%)
Jun 18, 2019
4.030
4.170
4.000
4.130
291,874
+0.17(+4.29%)
Jun 17, 2019
3.980
4.170
3.910
3.960
362,162
-0.12(-2.94%)
Jun 14, 2019
4.150
4.260
3.980
4.080
232,800
-0.15(-3.55%)
Jun 13, 2019
4.280
4.340
4.210
4.230
132,473
-0.03(-0.70%)
Jun 12, 2019
4.530
4.560
4.207
4.260
306,419
-0.21(-4.70%)
Jun 11, 2019
4.320
4.700
4.240
4.470
1,812,839
+0.21(+4.93%)
Jun 10, 2019
4.230
4.360
4.190
4.260
199,319
+0.07(+1.67%)
Jun 07, 2019
4.170
4.220
4.125
4.190
479,600
+0.03(+0.72%)
Jun 06, 2019
4.100
4.220
4.050
4.160
196,201
+0.07(+1.71%)
Jun 05, 2019
4.210
4.210
4.000
4.090
152,054
-0.08(-1.92%)
Jun 04, 2019
3.980
4.200
3.930
4.170
312,984
+0.25(+6.38%)
Jun 03, 2019
3.970
4.000
3.860
3.920
371,211
-0.07(-1.75%)
May 31, 2019
4.010
4.040
3.940
3.990
233,700
-0.09(-2.21%)
May 30, 2019
4.290
4.310
4.070
4.080
290,681
-0.21(-4.90%)
May 29, 2019
4.350
4.380
4.270
4.290
484,776
-0.10(-2.28%)
May 28, 2019
4.420
4.510
4.370
4.390
402,504
-0.02(-0.45%)
May 24, 2019
4.480
4.550
4.390
4.410
199,500
-0.05(-1.12%)
May 23, 2019
4.440
4.520
4.350
4.460
221,574
-0.08(-1.76%)
May 22, 2019
4.550
4.620
4.478
4.540
218,220
-0.06(-1.30%)
May 21, 2019
4.590
4.710
4.570
4.600
310,390
+0.07(+1.55%)
May 20, 2019
4.790
4.812
4.420
4.530
464,471
-0.36(-7.36%)
May 17, 2019
4.940
5.050
4.860
4.890
295,600
-0.12(-2.40%)
May 16, 2019
5.210
5.240
4.970
5.010
256,844
-0.29(-5.47%)
May 15, 2019
5.180
5.410
5.180
5.300
140,839
+0.06(+1.15%)
May 14, 2019
5.070
5.330
5.010
5.240
359,990
+0.17(+3.35%)
May 13, 2019
5.320
5.365
5.050
5.070
261,086
-0.36(-6.63%)
May 10, 2019
5.390
5.450
5.280
5.430
209,000
+0.01(+0.18%)
May 09, 2019
5.560
5.560
5.290
5.420
242,257
-0.20(-3.56%)
May 08, 2019
5.500
5.680
5.500
5.620
195,364
+0.10(+1.81%)
May 07, 2019
5.720
5.730
5.450
5.520
463,451
-0.26(-4.50%)
May 06, 2019
5.550
5.790
5.538
5.780
271,457
+0.08(+1.40%)
May 03, 2019
5.650
5.800
5.640
5.700
388,800
+0.04(+0.71%)
May 02, 2019
5.700
5.770
5.590
5.660
167,325
-0.05(-0.88%)
May 01, 2019
5.670
5.890
5.650
5.710
393,432
+0.01(+0.18%)
Apr 30, 2019
5.620
5.770
5.520
5.700
576,002
+0.09(+1.60%)
Apr 29, 2019
5.600
5.780
5.460
5.610
376,651
+0.06(+1.08%)
Apr 26, 2019
5.500
6.140
5.500
5.550
1,402,400
+0.12(+2.21%)
Apr 25, 2019
5.150
5.930
5.130
5.430
2,162,761
+0.69(+14.56%)
Apr 24, 2019
4.690
4.860
4.640
4.740
259,320
+0.08(+1.72%)
Apr 23, 2019
4.390
4.700
4.300
4.660
361,855
+0.25(+5.67%)
Apr 22, 2019
4.700
4.700
4.360
4.410
380,700
-0.34(-7.16%)
Apr 18, 2019
4.890
4.900
4.720
4.750
238,800
-0.16(-3.26%)
Apr 17, 2019
4.980
5.130
4.910
4.910
195,023
-0.01(-0.20%)
Apr 16, 2019
4.840
4.980
4.810
4.920
170,435
+0.09(+1.86%)
Apr 15, 2019
4.780
4.880
4.740
4.830
220,061
+0.05(+1.05%)
Apr 12, 2019
4.830
4.840
4.715
4.780
78,500
-0.02(-0.42%)
Apr 11, 2019
4.850
4.990
4.760
4.800
181,717
-0.05(-1.03%)
Apr 10, 2019
4.790
4.870
4.780
4.850
479,216
+0.07(+1.46%)
Apr 09, 2019
4.810
4.820
4.670
4.780
427,267
-0.04(-0.83%)
Apr 08, 2019
4.950
4.960
4.800
4.820
123,463
-0.16(-3.21%)
Apr 05, 2019
4.920
5.140
4.900
4.980
434,300
+0.09(+1.84%)
Apr 04, 2019
4.920
4.990
4.810
4.890
139,315
-0.03(-0.61%)
Apr 03, 2019
5.000
5.132
4.850
4.920
574,717
-0.02(-0.40%)
Apr 02, 2019
4.790
4.990
4.740
4.940
386,956
+0.19(+4.00%)
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
.