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
)
3.610
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 31, 2010
5.200
5.470
5.120
5.410
458,896
+0.22(+4.24%)
Aug 30, 2010
5.390
5.470
5.180
5.190
311,607
-0.21(-3.89%)
Aug 27, 2010
5.250
5.480
5.110
5.400
467,321
+0.16(+3.05%)
Aug 26, 2010
5.580
5.620
5.230
5.240
403,171
-0.30(-5.42%)
Aug 25, 2010
5.170
5.560
5.100
5.540
515,832
+0.35(+6.74%)
Aug 24, 2010
5.200
5.360
5.170
5.190
411,715
-0.17(-3.17%)
Aug 23, 2010
5.720
5.790
5.360
5.360
257,763
-0.33(-5.80%)
Aug 20, 2010
5.620
5.750
5.470
5.690
327,004
+0.02(+0.35%)
Aug 19, 2010
5.940
5.960
5.660
5.670
351,260
-0.30(-5.03%)
Aug 18, 2010
5.850
6.070
5.790
5.970
547,475
+0.14(+2.40%)
Aug 17, 2010
5.610
5.880
5.540
5.830
376,466
+0.26(+4.67%)
Aug 16, 2010
5.370
5.600
5.310
5.570
305,548
+0.16(+2.96%)
Aug 13, 2010
5.390
5.540
5.330
5.410
357,155
+0.02(+0.37%)
Aug 12, 2010
5.230
5.481
4.990
5.390
748,311
+0.16(+3.06%)
Aug 11, 2010
5.720
5.720
5.200
5.230
930,605
-0.70(-11.80%)
Aug 10, 2010
6.120
6.120
5.800
5.930
606,837
-0.31(-4.97%)
Aug 09, 2010
5.990
6.240
5.930
6.240
613,850
+0.34(+5.76%)
Aug 06, 2010
5.770
5.910
5.670
5.900
271,387
+0.01(+0.17%)
Aug 05, 2010
5.930
6.020
5.850
5.890
323,229
-0.09(-1.51%)
Aug 04, 2010
5.700
6.100
5.690
5.980
574,260
+0.31(+5.47%)
Aug 03, 2010
5.840
5.900
5.620
5.670
514,991
-0.16(-2.74%)
Aug 02, 2010
5.980
6.000
5.710
5.830
858,898
-0.06(-1.02%)
Jul 30, 2010
5.200
5.920
5.090
5.890
1,568,786
+0.93(+18.75%)
Jul 29, 2010
5.050
5.190
4.770
4.960
511,249
+0.01(+0.20%)
Jul 28, 2010
5.190
5.220
4.850
4.950
390,456
-0.24(-4.62%)
Jul 27, 2010
5.450
5.500
5.120
5.190
506,768
-0.17(-3.17%)
Jul 26, 2010
4.810
5.400
4.750
5.360
885,031
+0.52(+10.74%)
Jul 23, 2010
4.700
4.840
4.570
4.840
238,568
+0.13(+2.76%)
Jul 22, 2010
4.710
4.750
4.650
4.710
335,436
+0.07(+1.51%)
Jul 21, 2010
4.520
4.679
4.360
4.640
237,650
+0.17(+3.80%)
Jul 20, 2010
4.450
4.480
4.300
4.470
241,594
-0.10(-2.19%)
Jul 19, 2010
4.460
4.580
4.250
4.570
200,055
+0.18(+4.10%)
Jul 16, 2010
4.570
4.570
4.370
4.390
203,452
-0.24(-5.18%)
Jul 15, 2010
4.750
4.850
4.520
4.630
172,245
-0.09(-1.91%)
Jul 14, 2010
4.760
4.920
4.710
4.720
186,110
-0.03(-0.63%)
Jul 13, 2010
4.770
4.880
4.660
4.750
204,218
+0.08(+1.71%)
Jul 12, 2010
4.740
4.840
4.580
4.670
218,795
-0.10(-2.10%)
Jul 09, 2010
4.420
4.780
4.398
4.770
306,366
+0.32(+7.19%)
Jul 08, 2010
4.360
4.470
4.270
4.450
285,251
+0.16(+3.73%)
Jul 07, 2010
4.080
4.380
4.080
4.290
368,662
+0.21(+5.15%)
Jul 06, 2010
4.410
4.540
4.050
4.080
457,699
-0.25(-5.77%)
Jul 02, 2010
4.530
4.530
4.300
4.330
161,558
-0.15(-3.35%)
Jul 01, 2010
4.480
4.590
4.140
4.480
460,627
-0.03(-0.67%)
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%)
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
.