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 (%)
Apr 30, 2008
4.890
4.890
4.710
4.750
186,467
+0.00(+0.00%)
Apr 29, 2008
4.890
4.970
4.690
4.750
175,734
-0.07(-1.45%)
Apr 28, 2008
4.900
5.000
4.690
4.820
259,891
-0.15(-3.02%)
Apr 25, 2008
4.950
4.980
4.850
4.970
29,489
-0.01(-0.20%)
Apr 24, 2008
4.910
4.990
4.805
4.980
26,096
+0.11(+2.26%)
Apr 23, 2008
4.810
4.960
4.770
4.870
30,521
+0.04(+0.83%)
Apr 22, 2008
4.880
4.900
4.710
4.830
29,835
-0.13(-2.62%)
Apr 21, 2008
4.950
4.960
4.840
4.960
26,375
+0.01(+0.20%)
Apr 18, 2008
4.940
4.950
4.680
4.950
86,143
+0.10(+2.06%)
Apr 17, 2008
4.900
4.920
4.610
4.850
93,115
-0.01(-0.21%)
Apr 16, 2008
4.780
4.860
4.510
4.860
185,846
+0.32(+7.05%)
Apr 15, 2008
4.670
4.670
4.540
4.540
93,896
-0.13(-2.78%)
Apr 14, 2008
4.730
4.960
4.660
4.670
71,731
-0.09(-1.89%)
Apr 11, 2008
4.850
4.910
4.750
4.760
40,791
-0.10(-2.06%)
Apr 10, 2008
4.880
4.900
4.810
4.860
25,312
-0.01(-0.21%)
Apr 09, 2008
4.850
4.890
4.820
4.870
20,955
-0.02(-0.41%)
Apr 08, 2008
4.970
5.000
4.850
4.890
55,754
-0.10(-2.00%)
Apr 07, 2008
4.900
5.040
4.850
4.990
125,420
+0.12(+2.46%)
Apr 04, 2008
4.790
4.870
4.680
4.870
91,508
+0.07(+1.46%)
Apr 03, 2008
4.660
4.880
4.650
4.800
67,957
+0.15(+3.23%)
Apr 02, 2008
4.770
4.850
4.650
4.650
70,146
-0.11(-2.31%)
Apr 01, 2008
4.810
4.870
4.630
4.760
138,729
-0.01(-0.21%)
Mar 31, 2008
4.810
4.880
4.610
4.770
103,638
-0.01(-0.21%)
Mar 28, 2008
4.750
4.940
4.710
4.780
73,163
-0.06(-1.24%)
Mar 27, 2008
4.820
5.050
4.720
4.840
143,454
+0.02(+0.52%)
Mar 26, 2008
4.790
4.840
4.740
4.815
45,175
+0.01(+0.10%)
Mar 25, 2008
4.910
4.920
4.760
4.810
68,475
-0.06(-1.23%)
Mar 24, 2008
4.660
5.000
4.660
4.870
72,143
+0.22(+4.73%)
Mar 21, 2008
4.840
4.900
4.650
4.650
174,774
+0.00(+0.00%)
Mar 20, 2008
4.840
4.900
4.650
4.650
174,774
-0.21(-4.32%)
Mar 19, 2008
4.820
4.960
4.550
4.860
228,866
+0.06(+1.25%)
Mar 18, 2008
4.660
4.980
4.650
4.800
126,924
+0.21(+4.58%)
Mar 17, 2008
4.610
4.690
4.510
4.590
60,306
-0.13(-2.75%)
Mar 14, 2008
4.820
4.860
4.630
4.720
47,821
-0.07(-1.46%)
Mar 13, 2008
4.810
4.910
4.670
4.790
76,873
-0.06(-1.24%)
Mar 12, 2008
4.850
5.000
4.760
4.850
54,919
+0.03(+0.62%)
Mar 11, 2008
4.850
4.960
4.640
4.820
100,451
+0.04(+0.84%)
Mar 10, 2008
4.960
5.020
4.750
4.780
123,440
-0.26(-5.16%)
Mar 07, 2008
5.040
5.110
4.880
5.040
143,380
+0.01(+0.20%)
Mar 06, 2008
5.120
5.140
4.980
5.030
74,060
-0.09(-1.76%)
Mar 05, 2008
5.060
5.230
5.060
5.120
55,632
+0.05(+0.99%)
Mar 04, 2008
5.130
5.200
4.950
5.070
187,026
-0.09(-1.74%)
Mar 03, 2008
5.520
5.520
5.100
5.160
279,055
-0.36(-6.52%)
Feb 29, 2008
5.500
5.660
5.270
5.520
249,096
-0.14(-2.47%)
Feb 28, 2008
5.880
5.960
5.630
5.660
275,565
-0.27(-4.55%)
Feb 27, 2008
5.770
6.120
5.650
5.930
1,251,759
+0.98(+19.80%)
Feb 26, 2008
5.100
5.100
4.920
4.950
181,401
-0.14(-2.75%)
Feb 25, 2008
5.200
5.200
5.010
5.090
111,327
-0.11(-2.12%)
Feb 22, 2008
5.350
5.450
5.060
5.200
110,727
-0.09(-1.70%)
Feb 21, 2008
5.260
5.480
5.220
5.290
62,360
+0.07(+1.34%)
Feb 20, 2008
5.120
5.370
5.050
5.220
59,139
+0.11(+2.15%)
Feb 19, 2008
5.330
5.460
5.110
5.110
62,595
-0.16(-3.04%)
Feb 18, 2008
5.350
5.350
5.150
5.270
59,743
+0.00(+0.00%)
Feb 15, 2008
5.350
5.350
5.150
5.270
59,743
-0.10(-1.86%)
Feb 14, 2008
5.340
5.550
5.290
5.370
103,766
+0.07(+1.32%)
Feb 13, 2008
5.420
5.550
5.280
5.300
317,291
-0.11(-2.03%)
Feb 12, 2008
5.390
5.590
5.350
5.410
62,895
+0.01(+0.19%)
Feb 11, 2008
5.410
5.460
5.350
5.400
82,271
+0.02(+0.37%)
Feb 08, 2008
5.410
5.470
5.320
5.380
43,437
-0.04(-0.74%)
Feb 07, 2008
5.290
5.560
5.200
5.420
104,713
+0.09(+1.69%)
Feb 06, 2008
5.540
5.650
5.200
5.330
114,657
-0.20(-3.62%)
Feb 05, 2008
6.000
6.250
5.500
5.530
486,927
-0.56(-9.20%)
Feb 04, 2008
5.510
6.120
5.400
6.090
399,458
+0.60(+10.93%)
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
.