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 (%)
Aug 29, 2003
2.570
2.690
2.570
2.680
99,600
+0.06(+2.29%)
Aug 28, 2003
2.690
2.690
2.529
2.620
112,400
+0.00(+0.00%)
Aug 27, 2003
2.620
2.680
2.550
2.620
74,800
+0.03(+1.16%)
Aug 26, 2003
2.620
2.620
2.460
2.590
114,300
+0.00(+0.00%)
Aug 25, 2003
2.676
2.780
2.350
2.590
284,700
+0.01(+0.39%)
Aug 22, 2003
2.750
2.810
2.550
2.580
368,200
+0.03(+1.18%)
Aug 21, 2003
2.050
2.700
2.050
2.550
680,300
+0.47(+22.60%)
Aug 20, 2003
2.030
2.220
2.030
2.080
68,300
-0.09(-4.15%)
Aug 19, 2003
2.120
2.170
2.020
2.170
110,200
+0.07(+3.33%)
Aug 18, 2003
2.050
2.150
2.050
2.100
105,100
+0.02(+0.96%)
Aug 15, 2003
2.140
2.140
2.060
2.080
57,300
+0.00(+0.00%)
Aug 14, 2003
1.950
2.150
1.950
2.080
68,900
+0.04(+1.96%)
Aug 13, 2003
1.850
2.070
1.850
2.040
105,300
+0.16(+8.51%)
Aug 12, 2003
1.880
1.910
1.850
1.880
56,400
-0.03(-1.57%)
Aug 11, 2003
1.790
1.910
1.790
1.910
61,500
+0.06(+3.24%)
Aug 08, 2003
1.900
1.910
1.800
1.850
90,800
-0.05(-2.63%)
Aug 07, 2003
1.800
2.000
1.790
1.900
120,300
+0.13(+7.34%)
Aug 06, 2003
1.810
1.910
1.710
1.770
365,700
-0.16(-8.29%)
Aug 05, 2003
2.100
2.220
1.820
1.930
317,200
-0.10(-4.93%)
Aug 04, 2003
2.200
2.250
2.010
2.030
277,300
-0.21(-9.38%)
Aug 01, 2003
2.100
2.270
2.000
2.240
391,900
+0.20(+9.80%)
Jul 31, 2003
1.960
2.260
1.930
2.040
1,005,900
+0.10(+5.15%)
Jul 30, 2003
1.750
1.980
1.690
1.940
585,200
+0.19(+10.86%)
Jul 29, 2003
1.840
1.840
1.690
1.750
164,700
+0.00(+0.00%)
Jul 28, 2003
1.730
1.790
1.630
1.750
185,900
+0.05(+2.94%)
Jul 25, 2003
1.850
1.880
1.620
1.700
290,700
-0.08(-4.49%)
Jul 24, 2003
1.520
1.850
1.520
1.780
1,177,900
+0.25(+16.34%)
Jul 23, 2003
1.550
1.580
1.450
1.530
207,800
+0.05(+3.38%)
Jul 22, 2003
1.380
1.540
1.370
1.480
198,300
+0.10(+7.25%)
Jul 21, 2003
1.440
1.450
1.370
1.380
84,200
-0.02(-1.43%)
Jul 18, 2003
1.350
1.470
1.310
1.400
94,700
+0.03(+2.19%)
Jul 17, 2003
1.450
1.450
1.370
1.370
70,200
-0.06(-4.20%)
Jul 16, 2003
1.530
1.540
1.400
1.430
130,400
-0.09(-5.86%)
Jul 15, 2003
1.600
1.600
1.450
1.519
93,600
-0.04(-2.63%)
Jul 14, 2003
1.590
1.590
1.500
1.560
166,300
+0.02(+1.30%)
Jul 11, 2003
1.560
1.590
1.450
1.540
165,200
+0.00(+0.00%)
Jul 10, 2003
1.640
1.640
1.480
1.540
412,600
-0.10(-6.10%)
Jul 09, 2003
1.300
1.640
1.270
1.640
926,200
+0.35(+27.13%)
Jul 08, 2003
1.320
1.320
1.250
1.290
68,900
+0.01(+0.78%)
Jul 07, 2003
1.320
1.320
1.230
1.280
117,600
+0.03(+2.40%)
Jul 03, 2003
1.340
1.340
1.200
1.250
170,900
-0.09(-6.65%)
Jul 02, 2003
1.250
1.340
1.220
1.339
218,700
+0.14(+11.58%)
Jul 01, 2003
1.230
1.290
1.180
1.200
414,200
-0.06(-4.76%)
Jun 30, 2003
1.250
1.349
1.220
1.260
446,040
-0.03(-2.33%)
Jun 27, 2003
1.330
1.470
1.260
1.290
302,500
-0.06(-4.44%)
Jun 26, 2003
1.420
1.470
1.310
1.350
456,500
+0.05(+3.85%)
Jun 25, 2003
1.300
1.410
1.220
1.300
1,407,300
+0.17(+15.04%)
Jun 24, 2003
1.150
1.210
1.080
1.130
269,300
+0.03(+2.73%)
Jun 23, 2003
1.240
1.250
1.060
1.100
321,900
-0.14(-11.29%)
Jun 20, 2003
1.300
1.320
1.220
1.240
162,500
-0.07(-5.34%)
Jun 19, 2003
1.320
1.350
1.310
1.310
219,700
-0.05(-3.68%)
Jun 18, 2003
1.290
1.360
1.280
1.360
69,000
+0.04(+3.03%)
Jun 17, 2003
1.350
1.370
1.300
1.320
108,400
-0.07(-5.04%)
Jun 16, 2003
1.400
1.410
1.340
1.390
70,100
-0.01(-0.71%)
Jun 13, 2003
1.420
1.450
1.400
1.400
123,800
-0.03(-2.10%)
Jun 12, 2003
1.400
1.460
1.400
1.430
55,200
-0.01(-0.69%)
Jun 11, 2003
1.400
1.440
1.360
1.440
138,400
+0.00(+0.00%)
Jun 10, 2003
1.470
1.490
1.380
1.440
140,200
+0.01(+0.70%)
Jun 09, 2003
1.450
1.490
1.370
1.430
124,104
-0.02(-1.38%)
Jun 06, 2003
1.510
1.590
1.400
1.450
416,400
-0.05(-3.33%)
Jun 05, 2003
1.650
1.650
1.500
1.500
131,400
-0.12(-7.41%)
Jun 04, 2003
1.530
1.700
1.520
1.620
229,500
+0.10(+6.58%)
Jun 03, 2003
1.450
1.520
1.420
1.520
143,100
+0.07(+4.83%)
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
.