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 (%)
Jun 28, 2019
3.900
4.130
3.900
3.960
362,600
+0.07(+1.80%)
Jun 27, 2019
3.860
3.960
3.750
3.890
294,882
+0.03(+0.78%)
Jun 26, 2019
3.610
3.940
3.590
3.860
388,275
+0.29(+8.12%)
Jun 25, 2019
3.920
3.950
3.550
3.570
700,615
-0.36(-9.16%)
Jun 24, 2019
4.050
4.050
3.910
3.930
162,923
-0.13(-3.20%)
Jun 21, 2019
4.020
4.080
3.980
4.060
265,300
+0.02(+0.50%)
Jun 20, 2019
4.070
4.150
3.980
4.040
185,341
-0.08(-1.94%)
Jun 19, 2019
4.170
4.190
4.060
4.120
108,652
-0.01(-0.24%)
Jun 18, 2019
4.030
4.170
4.000
4.130
291,874
+0.17(+4.29%)
Jun 17, 2019
3.980
4.170
3.910
3.960
362,162
-0.12(-2.94%)
Jun 14, 2019
4.150
4.260
3.980
4.080
232,800
-0.15(-3.55%)
Jun 13, 2019
4.280
4.340
4.210
4.230
132,473
-0.03(-0.70%)
Jun 12, 2019
4.530
4.560
4.207
4.260
306,419
-0.21(-4.70%)
Jun 11, 2019
4.320
4.700
4.240
4.470
1,812,839
+0.21(+4.93%)
Jun 10, 2019
4.230
4.360
4.190
4.260
199,319
+0.07(+1.67%)
Jun 07, 2019
4.170
4.220
4.125
4.190
479,600
+0.03(+0.72%)
Jun 06, 2019
4.100
4.220
4.050
4.160
196,201
+0.07(+1.71%)
Jun 05, 2019
4.210
4.210
4.000
4.090
152,054
-0.08(-1.92%)
Jun 04, 2019
3.980
4.200
3.930
4.170
312,984
+0.25(+6.38%)
Jun 03, 2019
3.970
4.000
3.860
3.920
371,211
-0.07(-1.75%)
May 31, 2019
4.010
4.040
3.940
3.990
233,700
-0.09(-2.21%)
May 30, 2019
4.290
4.310
4.070
4.080
290,681
-0.21(-4.90%)
May 29, 2019
4.350
4.380
4.270
4.290
484,776
-0.10(-2.28%)
May 28, 2019
4.420
4.510
4.370
4.390
402,504
-0.02(-0.45%)
May 24, 2019
4.480
4.550
4.390
4.410
199,500
-0.05(-1.12%)
May 23, 2019
4.440
4.520
4.350
4.460
221,574
-0.08(-1.76%)
May 22, 2019
4.550
4.620
4.478
4.540
218,220
-0.06(-1.30%)
May 21, 2019
4.590
4.710
4.570
4.600
310,390
+0.07(+1.55%)
May 20, 2019
4.790
4.812
4.420
4.530
464,471
-0.36(-7.36%)
May 17, 2019
4.940
5.050
4.860
4.890
295,600
-0.12(-2.40%)
May 16, 2019
5.210
5.240
4.970
5.010
256,844
-0.29(-5.47%)
May 15, 2019
5.180
5.410
5.180
5.300
140,839
+0.06(+1.15%)
May 14, 2019
5.070
5.330
5.010
5.240
359,990
+0.17(+3.35%)
May 13, 2019
5.320
5.365
5.050
5.070
261,086
-0.36(-6.63%)
May 10, 2019
5.390
5.450
5.280
5.430
209,000
+0.01(+0.18%)
May 09, 2019
5.560
5.560
5.290
5.420
242,257
-0.20(-3.56%)
May 08, 2019
5.500
5.680
5.500
5.620
195,364
+0.10(+1.81%)
May 07, 2019
5.720
5.730
5.450
5.520
463,451
-0.26(-4.50%)
May 06, 2019
5.550
5.790
5.538
5.780
271,457
+0.08(+1.40%)
May 03, 2019
5.650
5.800
5.640
5.700
388,800
+0.04(+0.71%)
May 02, 2019
5.700
5.770
5.590
5.660
167,325
-0.05(-0.88%)
May 01, 2019
5.670
5.890
5.650
5.710
393,432
+0.01(+0.18%)
Apr 30, 2019
5.620
5.770
5.520
5.700
576,002
+0.09(+1.60%)
Apr 29, 2019
5.600
5.780
5.460
5.610
376,651
+0.06(+1.08%)
Apr 26, 2019
5.500
6.140
5.500
5.550
1,402,400
+0.12(+2.21%)
Apr 25, 2019
5.150
5.930
5.130
5.430
2,162,761
+0.69(+14.56%)
Apr 24, 2019
4.690
4.860
4.640
4.740
259,320
+0.08(+1.72%)
Apr 23, 2019
4.390
4.700
4.300
4.660
361,855
+0.25(+5.67%)
Apr 22, 2019
4.700
4.700
4.360
4.410
380,700
-0.34(-7.16%)
Apr 18, 2019
4.890
4.900
4.720
4.750
238,800
-0.16(-3.26%)
Apr 17, 2019
4.980
5.130
4.910
4.910
195,023
-0.01(-0.20%)
Apr 16, 2019
4.840
4.980
4.810
4.920
170,435
+0.09(+1.86%)
Apr 15, 2019
4.780
4.880
4.740
4.830
220,061
+0.05(+1.05%)
Apr 12, 2019
4.830
4.840
4.715
4.780
78,500
-0.02(-0.42%)
Apr 11, 2019
4.850
4.990
4.760
4.800
181,717
-0.05(-1.03%)
Apr 10, 2019
4.790
4.870
4.780
4.850
479,216
+0.07(+1.46%)
Apr 09, 2019
4.810
4.820
4.670
4.780
427,267
-0.04(-0.83%)
Apr 08, 2019
4.950
4.960
4.800
4.820
123,463
-0.16(-3.21%)
Apr 05, 2019
4.920
5.140
4.900
4.980
434,300
+0.09(+1.84%)
Apr 04, 2019
4.920
4.990
4.810
4.890
139,315
-0.03(-0.61%)
Apr 03, 2019
5.000
5.132
4.850
4.920
574,717
-0.02(-0.40%)
Apr 02, 2019
4.790
4.990
4.740
4.940
386,956
+0.19(+4.00%)
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
.