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, 2010
4.510
4.690
4.440
4.510
442,287
-0.03(-0.66%)
Jun 29, 2010
4.680
4.780
4.480
4.540
338,773
+0.04(+0.89%)
Jun 25, 2010
4.390
4.520
4.260
4.500
4,429,560
+0.07(+1.58%)
Jun 24, 2010
4.560
4.600
4.380
4.430
227,396
-0.18(-3.90%)
Jun 23, 2010
4.770
4.770
4.410
4.610
316,228
-0.14(-2.95%)
Jun 22, 2010
4.880
4.980
4.660
4.750
540,901
-0.12(-2.46%)
Jun 21, 2010
4.970
5.200
4.810
4.870
750,381
+0.01(+0.21%)
Jun 18, 2010
4.580
4.880
4.540
4.860
473,790
+0.32(+7.05%)
Jun 17, 2010
4.670
4.670
4.480
4.540
122,396
-0.10(-2.16%)
Jun 16, 2010
4.550
4.670
4.420
4.640
253,292
-0.04(-0.85%)
Jun 15, 2010
4.570
4.680
4.420
4.680
255,218
+0.17(+3.77%)
Jun 14, 2010
4.470
4.610
4.340
4.510
201,564
+0.16(+3.68%)
Jun 11, 2010
4.100
4.410
4.070
4.350
152,013
+0.10(+2.35%)
Jun 10, 2010
4.180
4.300
4.120
4.250
244,305
+0.20(+4.94%)
Jun 09, 2010
4.210
4.390
4.020
4.050
252,948
-0.14(-3.34%)
Jun 08, 2010
4.260
4.380
3.950
4.190
427,748
-0.08(-1.87%)
Jun 07, 2010
4.450
4.630
4.210
4.270
323,524
-0.16(-3.61%)
Jun 04, 2010
4.800
4.880
4.390
4.430
1,040,584
-0.55(-11.04%)
Jun 03, 2010
4.530
4.980
4.440
4.980
702,509
+0.50(+11.16%)
Jun 02, 2010
4.500
4.553
4.300
4.480
173,540
+0.03(+0.67%)
Jun 01, 2010
4.340
4.500
4.200
4.450
313,895
+0.10(+2.30%)
May 28, 2010
4.400
4.410
4.210
4.350
299,201
-0.05(-1.14%)
May 27, 2010
4.400
4.500
4.320
4.400
377,007
+0.17(+4.02%)
May 26, 2010
4.170
4.500
4.150
4.230
384,720
+0.17(+4.19%)
May 25, 2010
4.090
4.200
3.960
4.060
632,879
-0.26(-6.02%)
May 24, 2010
4.210
4.490
4.130
4.320
385,036
+0.13(+3.10%)
May 21, 2010
4.000
4.450
3.950
4.190
541,539
+0.11(+2.70%)
May 20, 2010
4.080
4.220
3.920
4.080
334,424
-0.28(-6.42%)
May 19, 2010
4.600
4.630
4.060
4.360
587,250
-0.27(-5.83%)
May 18, 2010
4.690
4.800
4.550
4.630
425,623
-0.04(-0.86%)
May 17, 2010
4.600
4.670
4.410
4.670
256,741
+0.07(+1.52%)
May 14, 2010
4.630
4.710
4.550
4.600
253,314
-0.15(-3.16%)
May 13, 2010
4.800
4.890
4.580
4.750
495,495
-0.01(-0.21%)
May 12, 2010
4.470
4.840
4.470
4.760
553,408
+0.29(+6.49%)
May 11, 2010
4.680
4.790
4.070
4.470
703,737
+0.37(+9.02%)
May 10, 2010
4.050
4.100
3.870
4.100
443,073
+0.42(+11.41%)
May 07, 2010
4.000
4.040
3.580
3.680
562,819
-0.30(-7.65%)
May 06, 2010
4.300
4.450
3.510
3.985
371,948
-0.35(-7.97%)
May 05, 2010
4.221
4.530
4.060
4.330
361,213
-0.06(-1.37%)
May 04, 2010
4.550
4.567
4.120
4.390
426,046
-0.22(-4.77%)
May 03, 2010
4.440
4.650
4.260
4.610
500,765
+0.24(+5.49%)
Apr 30, 2010
4.200
4.380
4.100
4.370
532,823
+0.14(+3.31%)
Apr 29, 2010
4.410
4.500
4.010
4.230
1,386,662
+0.14(+3.42%)
Apr 28, 2010
3.760
4.220
3.760
4.090
1,457,647
+0.38(+10.24%)
Apr 27, 2010
3.880
4.050
3.610
3.710
507,333
-0.14(-3.64%)
Apr 26, 2010
3.740
3.930
3.720
3.850
319,734
+0.15(+4.05%)
Apr 23, 2010
3.500
3.730
3.500
3.700
378,184
+0.21(+6.02%)
Apr 22, 2010
3.340
3.490
3.300
3.490
113,888
+0.14(+4.18%)
Apr 21, 2010
3.350
3.370
3.310
3.350
72,111
+0.03(+0.90%)
Apr 20, 2010
3.310
3.360
3.299
3.320
101,504
+0.02(+0.61%)
Apr 19, 2010
3.300
3.350
3.230
3.300
149,347
+0.00(+0.00%)
Apr 16, 2010
3.380
3.420
3.260
3.300
108,256
-0.07(-2.08%)
Apr 15, 2010
3.350
3.470
3.320
3.370
210,076
+0.00(+0.00%)
Apr 14, 2010
3.300
3.400
3.250
3.370
244,609
+0.09(+2.74%)
Apr 13, 2010
3.280
3.330
3.200
3.280
83,470
-0.04(-1.20%)
Apr 12, 2010
3.360
3.420
3.300
3.320
106,974
-0.07(-2.06%)
Apr 09, 2010
3.320
3.390
3.230
3.390
51,344
+0.08(+2.57%)
Apr 08, 2010
3.350
3.410
3.200
3.305
106,693
-0.02(-0.75%)
Apr 07, 2010
3.270
3.430
3.270
3.330
187,184
-0.01(-0.30%)
Apr 06, 2010
3.290
3.370
3.290
3.340
87,272
+0.00(+0.00%)
Apr 05, 2010
3.240
3.390
3.240
3.340
199,282
+0.11(+3.41%)
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
.