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 (%)
Jun 30, 2008
4.250
4.280
4.110
4.190
168,640
-0.12(-2.78%)
Jun 27, 2008
4.430
4.490
4.310
4.310
167,068
-0.09(-2.05%)
Jun 26, 2008
4.550
4.575
4.370
4.400
169,800
-0.21(-4.56%)
Jun 25, 2008
4.650
4.650
4.570
4.610
15,476
+0.01(+0.22%)
Jun 24, 2008
4.660
4.680
4.580
4.600
53,529
-0.05(-1.08%)
Jun 23, 2008
4.750
4.750
4.600
4.650
44,683
-0.08(-1.69%)
Jun 20, 2008
4.820
4.820
4.700
4.730
47,140
-0.09(-1.87%)
Jun 19, 2008
4.770
4.820
4.700
4.820
315,522
+0.07(+1.47%)
Jun 18, 2008
4.770
4.800
4.740
4.750
65,542
-0.09(-1.86%)
Jun 17, 2008
4.840
4.850
4.780
4.840
29,323
+0.00(+0.00%)
Jun 16, 2008
4.780
4.840
4.780
4.840
28,611
+0.03(+0.62%)
Jun 13, 2008
4.670
4.810
4.670
4.810
41,098
+0.16(+3.44%)
Jun 12, 2008
4.690
4.780
4.600
4.650
36,138
-0.05(-1.06%)
Jun 11, 2008
4.750
4.860
4.690
4.700
57,752
-0.08(-1.67%)
Jun 10, 2008
4.780
4.810
4.730
4.780
48,232
-0.01(-0.21%)
Jun 09, 2008
4.890
4.920
4.750
4.790
51,236
-0.07(-1.44%)
Jun 06, 2008
4.900
4.900
4.700
4.860
206,996
-0.03(-0.61%)
Jun 05, 2008
4.760
4.950
4.750
4.890
162,651
+0.14(+2.95%)
Jun 04, 2008
4.674
4.810
4.674
4.750
87,444
+0.02(+0.42%)
Jun 03, 2008
4.700
4.830
4.630
4.730
313,967
+0.01(+0.21%)
Jun 02, 2008
4.640
4.730
4.610
4.720
45,011
+0.10(+2.16%)
May 30, 2008
4.610
4.790
4.590
4.620
138,798
-0.03(-0.65%)
May 29, 2008
4.560
4.650
4.560
4.650
41,799
+0.02(+0.43%)
May 28, 2008
4.670
4.700
4.550
4.630
84,069
-0.04(-0.86%)
May 27, 2008
4.680
4.740
4.530
4.670
129,644
-0.03(-0.64%)
May 26, 2008
4.720
4.760
4.650
4.700
31,208
+0.00(+0.00%)
May 23, 2008
4.720
4.760
4.650
4.700
31,208
-0.03(-0.63%)
May 22, 2008
4.640
4.800
4.620
4.730
115,363
+0.13(+2.83%)
May 21, 2008
4.790
4.790
4.580
4.600
108,304
-0.19(-3.97%)
May 20, 2008
4.740
4.790
4.630
4.790
85,519
+0.04(+0.84%)
May 19, 2008
4.830
4.900
4.750
4.750
147,123
-0.07(-1.45%)
May 16, 2008
4.800
4.820
4.740
4.820
38,628
+0.03(+0.63%)
May 15, 2008
4.790
4.860
4.760
4.790
222,803
-0.03(-0.62%)
May 14, 2008
4.830
4.850
4.710
4.820
132,868
+0.02(+0.42%)
May 13, 2008
4.830
4.830
4.760
4.800
70,087
+0.00(+0.00%)
May 12, 2008
4.800
4.820
4.710
4.800
58,789
+0.03(+0.63%)
May 09, 2008
4.790
4.810
4.730
4.770
42,180
-0.02(-0.42%)
May 08, 2008
4.800
4.850
4.750
4.790
146,714
+0.02(+0.42%)
May 07, 2008
4.790
4.860
4.720
4.770
173,162
-0.04(-0.83%)
May 06, 2008
4.900
4.900
4.750
4.810
136,985
-0.07(-1.43%)
May 05, 2008
4.890
4.970
4.730
4.880
76,750
-0.02(-0.41%)
May 02, 2008
4.740
4.910
4.730
4.900
126,585
+0.22(+4.70%)
May 01, 2008
5.110
5.110
4.680
4.680
592,972
-0.07(-1.47%)
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%)
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
.