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
)
3.230
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2018
7.450
7.550
7.150
7.250
327,188
-0.15(-2.03%)
May 30, 2018
7.600
7.750
7.350
7.400
358,335
-0.15(-1.99%)
May 29, 2018
7.700
7.700
7.300
7.550
554,409
+0.00(+0.00%)
May 25, 2018
7.550
7.550
7.550
0
-0.35(-4.43%)
May 24, 2018
7.150
8.045
7.150
7.900
1,524,008
+1.25(+18.80%)
May 23, 2018
6.550
6.650
6.450
6.650
118,069
+0.05(+0.76%)
May 22, 2018
6.500
6.650
6.500
6.600
194,090
+0.05(+0.76%)
May 21, 2018
6.400
6.550
6.400
6.550
140,040
+0.15(+2.34%)
May 18, 2018
6.650
6.650
6.375
6.400
202,060
-0.25(-3.76%)
May 17, 2018
6.700
6.700
6.600
6.650
153,141
+0.00(+0.00%)
May 16, 2018
6.550
6.800
6.550
6.650
236,142
+0.05(+0.76%)
May 15, 2018
6.600
6.650
6.500
6.600
165,927
-0.05(-0.75%)
May 14, 2018
6.450
6.650
6.450
6.650
337,723
+0.30(+4.72%)
May 11, 2018
6.450
6.450
6.275
6.350
198,083
-0.05(-0.78%)
May 10, 2018
6.350
6.450
6.300
6.400
184,820
+0.00(+0.00%)
May 09, 2018
6.450
6.550
6.400
6.400
454,821
-0.10(-1.54%)
May 08, 2018
6.450
6.550
6.400
6.500
152,311
+0.05(+0.78%)
May 07, 2018
6.600
6.600
6.400
6.450
333,993
-0.10(-1.53%)
May 04, 2018
6.350
6.600
6.300
6.550
293,383
+0.20(+3.15%)
May 03, 2018
6.400
6.550
6.300
6.350
587,441
-0.15(-2.31%)
May 02, 2018
6.300
6.550
6.200
6.500
407,990
+0.35(+5.69%)
May 01, 2018
5.800
6.200
5.800
6.150
442,616
+0.30(+5.13%)
Apr 30, 2018
5.800
6.000
5.800
5.850
453,625
+0.05(+0.86%)
Apr 27, 2018
6.350
6.350
5.800
5.800
748,592
-0.55(-8.66%)
Apr 26, 2018
6.250
6.400
6.000
6.350
809,779
+0.40(+6.72%)
Apr 25, 2018
6.250
6.375
5.890
5.950
782,007
-0.30(-4.80%)
Apr 24, 2018
6.450
6.525
6.150
6.250
326,360
-0.10(-1.57%)
Apr 23, 2018
6.500
6.600
6.350
6.350
151,848
-0.10(-1.55%)
Apr 20, 2018
6.450
6.625
6.350
6.450
327,805
-0.05(-0.77%)
Apr 19, 2018
6.750
6.750
6.450
6.500
468,764
-0.30(-4.41%)
Apr 18, 2018
7.150
7.150
6.750
6.800
411,976
-0.30(-4.23%)
Apr 17, 2018
7.150
7.225
7.050
7.100
363,215
+0.30(+4.41%)
Apr 16, 2018
7.200
7.200
6.400
6.800
724,052
-0.40(-5.56%)
Apr 13, 2018
7.150
7.250
7.000
7.200
252,071
+0.10(+1.41%)
Apr 12, 2018
6.900
7.200
6.800
7.100
765,486
-0.20(-2.74%)
Apr 11, 2018
7.000
7.450
6.950
7.300
335,251
+0.35(+5.04%)
Apr 10, 2018
6.950
7.050
6.800
6.950
388,168
+0.10(+1.46%)
Apr 09, 2018
6.950
7.100
6.850
6.850
230,901
-0.10(-1.44%)
Apr 06, 2018
7.150
7.325
6.875
6.950
367,513
-0.30(-4.14%)
Apr 05, 2018
7.200
7.325
7.100
7.250
205,112
+0.05(+0.69%)
Apr 04, 2018
6.950
7.200
6.900
7.200
219,000
+0.15(+2.13%)
Apr 03, 2018
6.950
7.150
6.950
7.050
226,670
+0.10(+1.44%)
Apr 02, 2018
7.250
7.300
6.900
6.950
483,810
-0.30(-4.14%)
Mar 29, 2018
7.250
7.250
7.250
0
+0.10(+1.40%)
Mar 28, 2018
7.250
7.300
6.900
7.150
486,033
-0.05(-0.69%)
Mar 27, 2018
7.400
7.600
7.025
7.200
409,266
-0.15(-2.04%)
Mar 26, 2018
7.350
7.500
7.300
7.350
359,692
+0.05(+0.68%)
Mar 23, 2018
7.500
7.600
7.250
7.300
451,436
-0.20(-2.67%)
Mar 22, 2018
7.700
7.800
7.450
7.500
422,176
-0.35(-4.46%)
Mar 21, 2018
7.700
7.934
7.626
7.850
248,111
+0.20(+2.61%)
Mar 20, 2018
7.650
7.800
7.500
7.650
384,516
+0.05(+0.66%)
Mar 19, 2018
7.850
7.850
7.400
7.600
473,070
-0.25(-3.18%)
Mar 16, 2018
8.000
8.100
7.850
7.850
591,998
-0.15(-1.88%)
Mar 15, 2018
8.050
8.200
7.925
8.000
276,822
+0.05(+0.63%)
Mar 14, 2018
8.300
8.300
7.950
7.950
543,324
-0.25(-3.05%)
Mar 13, 2018
8.250
8.350
8.100
8.200
313,903
+0.05(+0.61%)
Mar 12, 2018
8.250
8.380
8.100
8.150
414,649
+0.03(+0.31%)
Mar 09, 2018
8.050
8.200
7.950
8.125
321,991
+0.12(+1.56%)
Mar 08, 2018
8.000
8.200
7.950
8.000
335,160
+0.00(+0.00%)
Mar 07, 2018
7.550
8.050
7.550
8.000
413,917
+0.35(+4.58%)
Mar 06, 2018
7.300
7.650
7.300
7.650
318,363
+0.40(+5.52%)
Mar 05, 2018
7.250
7.550
7.250
7.250
273,492
-0.05(-0.68%)
Mar 02, 2018
7.150
7.450
7.000
7.300
355,712
+0.10(+1.39%)
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
.