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, 2017
6.450
6.550
6.300
6.350
386,877
-0.15(-2.31%)
Jun 29, 2017
6.500
6.550
6.300
6.500
384,429
-0.10(-1.52%)
Jun 28, 2017
6.400
6.750
6.375
6.600
477,687
+0.25(+3.94%)
Jun 27, 2017
6.650
6.650
6.250
6.350
487,000
-0.35(-5.22%)
Jun 26, 2017
6.800
7.100
6.650
6.700
539,601
-0.15(-2.19%)
Jun 23, 2017
6.900
6.850
4,580,504
+0.25(+3.79%)
Jun 22, 2017
6.600
6.800
6.500
6.600
492,348
+0.00(+0.00%)
Jun 21, 2017
6.800
6.900
6.460
6.600
574,164
-0.20(-2.94%)
Jun 20, 2017
6.850
6.850
6.600
6.800
427,054
+0.00(+0.00%)
Jun 19, 2017
6.650
6.800
6.550
6.800
574,747
+0.35(+5.43%)
Jun 16, 2017
6.250
6.550
6.250
6.450
481,211
+0.25(+4.03%)
Jun 15, 2017
6.300
6.340
6.040
6.200
568,557
-0.10(-1.59%)
Jun 14, 2017
6.500
6.600
6.300
6.300
344,840
-0.15(-2.33%)
Jun 13, 2017
6.550
6.630
6.400
6.450
337,129
-0.05(-0.77%)
Jun 12, 2017
6.600
6.740
6.500
6.500
330,324
-0.10(-1.52%)
Jun 09, 2017
7.050
7.100
6.550
6.600
556,548
-0.40(-5.71%)
Jun 08, 2017
6.850
7.000
6.690
7.000
700,818
+0.55(+8.53%)
Jun 07, 2017
6.650
6.700
6.450
6.450
202,948
-0.15(-2.27%)
Jun 06, 2017
6.600
6.650
6.475
6.600
117,938
+0.00(+0.00%)
Jun 05, 2017
6.250
6.650
6.200
6.600
302,197
+0.30(+4.76%)
Jun 02, 2017
6.650
6.800
6.250
6.300
625,479
-0.35(-5.26%)
Jun 01, 2017
6.650
6.725
6.400
6.650
373,908
+0.00(+0.00%)
May 31, 2017
7.000
7.000
6.700
6.650
392,379
-0.30(-4.32%)
May 30, 2017
6.750
7.000
6.750
6.950
305,724
+0.25(+3.73%)
May 26, 2017
6.800
6.850
6.600
6.700
200,775
-0.10(-1.47%)
May 25, 2017
6.700
6.850
6.600
6.800
245,293
+0.10(+1.49%)
May 24, 2017
7.000
7.000
6.590
6.700
400,221
-0.25(-3.60%)
May 23, 2017
6.900
6.975
6.850
6.950
215,480
+0.05(+0.72%)
May 22, 2017
6.950
7.010
6.840
6.900
279,517
-0.05(-0.72%)
May 19, 2017
7.000
7.033
6.850
6.950
285,489
+0.00(+0.00%)
May 18, 2017
6.950
6.975
6.850
6.950
493,042
+0.00(+0.00%)
May 17, 2017
7.450
7.550
6.950
6.950
608,177
-0.70(-9.15%)
May 16, 2017
7.200
7.825
6.850
7.650
741,844
+0.30(+4.08%)
May 15, 2017
7.250
7.400
7.200
7.350
357,699
+0.15(+2.08%)
May 12, 2017
7.000
7.450
7.000
7.200
614,761
+0.15(+2.13%)
May 11, 2017
7.050
7.200
6.950
7.050
305,692
-0.05(-0.70%)
May 10, 2017
7.100
7.100
6.900
7.100
311,492
+0.00(+0.00%)
May 09, 2017
6.900
7.150
6.874
7.100
368,230
+0.30(+4.41%)
May 08, 2017
6.850
7.000
6.800
6.800
327,667
-0.10(-1.45%)
May 05, 2017
6.750
6.900
6.500
6.900
399,947
+0.15(+2.22%)
May 04, 2017
6.850
6.950
6.700
6.750
395,947
+0.00(+0.00%)
May 03, 2017
7.050
7.050
6.700
6.750
445,568
-0.30(-4.26%)
May 02, 2017
7.050
7.129
6.850
7.050
515,194
-0.05(-0.70%)
May 01, 2017
6.950
7.175
6.750
7.100
611,117
+0.35(+5.19%)
Apr 28, 2017
7.050
7.050
6.750
6.750
506,383
-0.25(-3.57%)
Apr 27, 2017
6.600
7.000
6.350
7.000
1,970,455
+0.85(+13.82%)
Apr 26, 2017
6.350
6.500
6.050
6.150
963,650
-0.25(-3.91%)
Apr 25, 2017
6.450
6.500
6.300
6.400
417,334
+0.10(+1.59%)
Apr 24, 2017
6.500
6.530
6.150
6.300
704,550
-0.10(-1.56%)
Apr 21, 2017
6.350
6.525
6.155
6.400
698,015
+0.00(+0.00%)
Apr 20, 2017
6.100
6.500
6.000
6.400
796,462
+0.35(+5.79%)
Apr 19, 2017
5.950
6.100
5.775
6.050
668,488
+0.20(+3.42%)
Apr 18, 2017
5.700
5.900
5.640
5.850
390,107
+0.15(+2.63%)
Apr 17, 2017
5.800
5.900
5.600
5.700
361,594
-0.05(-0.87%)
Apr 13, 2017
5.800
5.800
5.600
5.750
490,978
+0.00(+0.00%)
Apr 12, 2017
5.650
5.810
5.550
5.750
835,280
+0.15(+2.68%)
Apr 11, 2017
5.650
5.950
5.500
5.600
960,039
-0.10(-1.75%)
Apr 10, 2017
6.000
6.175
5.550
5.700
1,002,744
-0.30(-5.00%)
Apr 07, 2017
5.750
6.050
5.725
6.000
914,857
+0.25(+4.35%)
Apr 06, 2017
5.650
5.800
5.550
5.750
343,092
+0.10(+1.77%)
Apr 05, 2017
5.700
5.800
5.519
5.650
617,472
+0.00(+0.00%)
Apr 04, 2017
5.700
5.750
5.550
5.650
400,606
-0.05(-0.88%)
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
.