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 30, 2019
3.400
3.440
3.330
3.390
125,700
-0.01(-0.29%)
Aug 29, 2019
3.380
3.440
3.260
3.400
79,919
+0.06(+1.80%)
Aug 28, 2019
3.280
3.390
3.240
3.340
121,718
+0.05(+1.52%)
Aug 27, 2019
3.400
3.400
3.240
3.290
178,248
-0.08(-2.37%)
Aug 26, 2019
3.470
3.490
3.360
3.370
161,140
-0.08(-2.32%)
Aug 23, 2019
3.600
3.620
3.240
3.450
207,100
-0.20(-5.48%)
Aug 22, 2019
3.570
3.700
3.570
3.650
206,126
+0.07(+1.96%)
Aug 21, 2019
3.690
3.710
3.580
3.580
163,788
-0.09(-2.45%)
Aug 20, 2019
3.690
3.705
3.610
3.670
158,798
-0.02(-0.54%)
Aug 19, 2019
3.760
3.780
3.675
3.690
237,736
+0.01(+0.27%)
Aug 16, 2019
3.580
3.690
3.550
3.680
181,300
+0.13(+3.66%)
Aug 15, 2019
3.720
3.720
3.500
3.550
158,565
-0.17(-4.57%)
Aug 14, 2019
3.860
3.890
3.600
3.720
234,471
-0.28(-7.00%)
Aug 13, 2019
3.800
4.000
3.800
4.000
302,537
+0.17(+4.44%)
Aug 12, 2019
3.830
3.880
3.790
3.830
84,181
-0.01(-0.26%)
Aug 09, 2019
4.000
4.000
3.795
3.840
182,100
-0.18(-4.48%)
Aug 08, 2019
3.880
4.070
3.860
4.020
112,833
+0.17(+4.42%)
Aug 07, 2019
3.750
3.870
3.750
3.850
81,736
+0.05(+1.32%)
Aug 06, 2019
3.850
3.950
3.720
3.800
134,078
-0.06(-1.55%)
Aug 05, 2019
4.020
4.020
3.810
3.860
163,576
-0.25(-6.08%)
Aug 02, 2019
4.130
4.160
4.010
4.110
106,200
-0.05(-1.20%)
Aug 01, 2019
4.250
4.470
4.150
4.160
212,056
-0.11(-2.58%)
Jul 31, 2019
4.320
4.450
4.230
4.270
275,979
-0.05(-1.16%)
Jul 30, 2019
4.130
4.370
4.130
4.320
180,454
+0.12(+2.86%)
Jul 29, 2019
4.250
4.290
4.170
4.200
141,483
-0.07(-1.64%)
Jul 26, 2019
4.370
4.410
4.190
4.270
223,700
-0.08(-1.84%)
Jul 25, 2019
4.350
4.420
4.110
4.350
594,630
+0.18(+4.32%)
Jul 24, 2019
3.960
4.250
3.910
4.170
393,876
+0.20(+5.04%)
Jul 23, 2019
4.050
4.090
3.930
3.970
140,411
-0.08(-1.98%)
Jul 22, 2019
3.970
4.120
3.940
4.050
238,168
+0.10(+2.53%)
Jul 19, 2019
3.900
4.000
3.840
3.950
189,500
+0.04(+1.02%)
Jul 18, 2019
4.000
4.050
3.895
3.910
118,454
-0.09(-2.25%)
Jul 17, 2019
3.970
4.050
3.920
4.000
143,326
+0.05(+1.27%)
Jul 16, 2019
3.990
4.090
3.930
3.950
150,169
-0.08(-1.99%)
Jul 15, 2019
4.040
4.060
4.000
4.030
91,893
+0.03(+0.75%)
Jul 12, 2019
3.980
4.060
3.900
4.000
186,900
+0.01(+0.25%)
Jul 11, 2019
4.020
4.080
3.960
3.990
160,253
-0.02(-0.50%)
Jul 10, 2019
4.070
4.130
3.980
4.010
100,604
-0.02(-0.50%)
Jul 09, 2019
4.010
4.040
3.930
4.030
123,613
+0.02(+0.50%)
Jul 08, 2019
4.120
4.140
4.010
4.010
104,652
-0.11(-2.67%)
Jul 05, 2019
4.100
4.150
4.070
4.120
80,900
-0.05(-1.20%)
Jul 03, 2019
4.150
4.210
4.103
4.170
55,000
+0.01(+0.24%)
Jul 02, 2019
4.210
4.230
4.060
4.160
148,352
-0.06(-1.42%)
Jul 01, 2019
4.220
4.350
4.160
4.220
360,149
+0.26(+6.57%)
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%)
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
.