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
)
3.230
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2005
1.410
1.480
1.400
1.440
24,400
-0.03(-2.04%)
Sep 29, 2005
1.470
1.470
1.380
1.470
11,805
+0.01(+0.68%)
Sep 28, 2005
1.480
1.480
1.460
1.460
7,000
-0.03(-2.01%)
Sep 27, 2005
1.480
1.490
1.470
1.490
3,610
-0.03(-1.97%)
Sep 26, 2005
1.580
1.580
1.500
1.520
30,718
+0.03(+2.01%)
Sep 23, 2005
1.490
1.600
1.410
1.490
27,676
-0.06(-3.87%)
Sep 22, 2005
1.480
1.560
1.470
1.550
12,587
+0.04(+2.65%)
Sep 21, 2005
1.600
1.650
1.510
1.510
43,242
-0.05(-3.21%)
Sep 20, 2005
1.570
1.640
1.470
1.560
93,967
+0.08(+5.41%)
Sep 19, 2005
1.300
1.480
1.290
1.480
94,304
+0.15(+11.28%)
Sep 16, 2005
1.370
1.370
1.310
1.330
8,109
-0.03(-2.21%)
Sep 15, 2005
1.360
1.380
1.350
1.360
27,050
-0.01(-0.73%)
Sep 14, 2005
1.340
1.390
1.340
1.370
22,600
-0.00(-0.29%)
Sep 13, 2005
1.340
1.380
1.330
1.374
27,686
+0.02(+1.78%)
Sep 12, 2005
1.350
1.400
1.300
1.350
23,747
-0.01(-0.66%)
Sep 09, 2005
1.420
1.420
1.350
1.359
11,350
-0.00(-0.07%)
Sep 08, 2005
1.350
1.380
1.320
1.360
31,723
+0.01(+0.74%)
Sep 07, 2005
1.330
1.360
1.330
1.350
84,848
+0.00(+0.00%)
Sep 06, 2005
1.340
1.350
1.300
1.350
15,891
+0.02(+1.50%)
Sep 02, 2005
1.300
1.340
1.240
1.330
26,748
+0.02(+1.53%)
Sep 01, 2005
1.216
1.340
1.216
1.310
75,240
+0.04(+3.15%)
Aug 31, 2005
1.210
1.280
1.210
1.270
8,300
+0.02(+1.60%)
Aug 30, 2005
1.240
1.250
1.240
1.250
5,100
+0.00(+0.00%)
Aug 29, 2005
1.210
1.300
1.210
1.250
29,301
-0.02(-1.57%)
Aug 26, 2005
1.170
1.270
1.170
1.270
29,991
+0.07(+5.83%)
Aug 25, 2005
1.170
1.210
1.160
1.200
27,689
+0.04(+3.45%)
Aug 24, 2005
1.160
1.190
1.150
1.160
17,523
-0.01(-0.85%)
Aug 23, 2005
1.150
1.180
1.150
1.170
4,325
+0.01(+0.86%)
Aug 22, 2005
1.200
1.210
1.160
1.160
6,587
+0.01(+0.87%)
Aug 19, 2005
1.150
1.210
1.150
1.150
18,166
-0.01(-0.86%)
Aug 18, 2005
1.220
1.220
1.160
1.160
14,200
-0.03(-2.52%)
Aug 17, 2005
1.200
1.210
1.160
1.190
35,616
+0.00(+0.00%)
Aug 16, 2005
1.190
1.191
1.190
1.190
1,550
+0.00(+0.00%)
Aug 15, 2005
1.190
1.230
1.190
1.190
10,912
-0.03(-2.45%)
Aug 12, 2005
1.180
1.250
1.180
1.220
18,422
-0.01(-0.82%)
Aug 11, 2005
1.180
1.230
1.170
1.230
5,727
+0.04(+3.36%)
Aug 10, 2005
1.170
1.200
1.160
1.190
22,538
+0.03(+2.59%)
Aug 09, 2005
1.230
1.230
1.160
1.160
20,150
-0.03(-2.52%)
Aug 08, 2005
1.170
1.190
1.170
1.190
4,750
+0.01(+0.93%)
Aug 05, 2005
1.170
1.192
1.150
1.179
12,541
+0.03(+2.52%)
Aug 04, 2005
1.220
1.220
1.140
1.150
60,176
-0.04(-3.36%)
Aug 03, 2005
1.250
1.250
1.190
1.190
12,276
-0.03(-2.78%)
Aug 02, 2005
1.250
1.250
1.200
1.224
13,604
+0.00(+0.33%)
Aug 01, 2005
1.230
1.250
1.200
1.220
28,820
-0.04(-3.17%)
Jul 29, 2005
1.250
1.270
1.210
1.260
5,926
+0.05(+4.13%)
Jul 28, 2005
1.280
1.280
1.200
1.210
14,654
-0.05(-3.97%)
Jul 27, 2005
1.280
1.310
1.210
1.260
16,235
-0.01(-0.63%)
Jul 26, 2005
1.280
1.300
1.200
1.268
12,450
-0.04(-3.21%)
Jul 25, 2005
1.250
1.310
1.210
1.310
42,280
+0.08(+6.50%)
Jul 22, 2005
1.210
1.230
1.210
1.230
32,985
+0.01(+0.82%)
Jul 21, 2005
1.211
1.250
1.211
1.220
10,700
+0.00(+0.00%)
Jul 20, 2005
1.220
1.221
1.220
1.220
15,200
-0.02(-1.61%)
Jul 19, 2005
1.220
1.299
1.210
1.240
10,600
-0.04(-3.13%)
Jul 18, 2005
1.220
1.290
1.220
1.280
28,380
+0.06(+4.92%)
Jul 15, 2005
1.190
1.254
1.190
1.220
6,900
-0.04(-3.17%)
Jul 14, 2005
1.280
1.300
1.200
1.260
36,561
+0.04(+3.28%)
Jul 13, 2005
1.180
1.270
1.150
1.220
38,480
-0.01(-0.81%)
Jul 12, 2005
1.210
1.280
1.140
1.230
100,600
+0.02(+1.65%)
Jul 11, 2005
1.220
1.230
1.200
1.210
11,410
-0.03(-2.73%)
Jul 08, 2005
1.231
1.244
1.210
1.244
4,620
+0.03(+2.80%)
Jul 07, 2005
1.220
1.240
1.200
1.210
2,200
-0.02(-1.62%)
Jul 06, 2005
1.280
1.280
1.220
1.230
10,300
-0.02(-1.60%)
Jul 05, 2005
1.200
1.300
1.200
1.250
21,300
-0.04(-3.10%)
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
.