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 (%)
Sep 28, 2007
6.040
6.200
5.960
6.190
238,138
+0.14(+2.31%)
Sep 27, 2007
5.900
6.190
5.890
6.050
321,700
+0.13(+2.20%)
Sep 26, 2007
5.890
5.990
5.750
5.920
95,206
+0.00(+0.00%)
Sep 25, 2007
5.880
5.950
5.700
5.920
192,136
-0.01(-0.17%)
Sep 24, 2007
5.750
6.000
5.686
5.930
362,630
+0.24(+4.22%)
Sep 21, 2007
5.400
5.840
5.310
5.690
604,194
+0.34(+6.36%)
Sep 20, 2007
5.180
5.350
5.080
5.350
255,535
+0.16(+3.08%)
Sep 19, 2007
5.180
5.230
5.080
5.190
244,243
+0.03(+0.58%)
Sep 18, 2007
4.730
5.160
4.730
5.160
314,021
+0.45(+9.55%)
Sep 17, 2007
4.940
4.940
4.650
4.710
158,803
-0.21(-4.27%)
Sep 14, 2007
5.000
5.020
4.860
4.920
87,728
-0.08(-1.60%)
Sep 13, 2007
5.110
5.200
4.940
5.000
176,190
-0.07(-1.38%)
Sep 12, 2007
4.990
5.140
4.960
5.070
248,196
+0.11(+2.22%)
Sep 11, 2007
4.850
5.000
4.830
4.960
218,869
+0.09(+1.85%)
Sep 10, 2007
4.900
4.940
4.810
4.870
67,920
-0.05(-1.02%)
Sep 07, 2007
4.890
4.954
4.740
4.920
88,491
+0.04(+0.82%)
Sep 06, 2007
4.750
5.060
4.720
4.880
196,780
+0.14(+2.95%)
Sep 05, 2007
4.690
4.750
4.570
4.740
64,146
+0.07(+1.50%)
Sep 04, 2007
4.640
4.680
4.520
4.670
53,135
+0.06(+1.30%)
Aug 31, 2007
4.560
4.630
4.480
4.610
95,816
+0.05(+1.10%)
Aug 30, 2007
4.660
4.660
4.460
4.560
35,651
-0.09(-1.94%)
Aug 29, 2007
4.590
4.650
4.390
4.650
132,877
+0.05(+1.09%)
Aug 28, 2007
4.730
4.760
4.550
4.600
76,133
-0.14(-2.95%)
Aug 27, 2007
4.740
4.800
4.640
4.740
53,791
-0.03(-0.63%)
Aug 24, 2007
4.840
4.840
4.690
4.770
43,864
-0.04(-0.83%)
Aug 23, 2007
4.780
4.850
4.780
4.810
40,422
+0.02(+0.42%)
Aug 22, 2007
4.760
4.830
4.710
4.790
201,503
+0.07(+1.48%)
Aug 21, 2007
4.770
4.800
4.680
4.720
47,046
-0.03(-0.63%)
Aug 20, 2007
4.690
4.790
4.650
4.750
84,284
+0.07(+1.50%)
Aug 17, 2007
4.730
4.730
4.610
4.680
53,588
+0.01(+0.23%)
Aug 16, 2007
4.650
4.680
4.560
4.669
54,296
-0.02(-0.44%)
Aug 15, 2007
4.710
4.710
4.620
4.690
33,072
-0.01(-0.21%)
Aug 14, 2007
4.710
4.800
4.690
4.700
45,288
-0.05(-1.05%)
Aug 13, 2007
4.880
4.910
4.710
4.750
40,196
-0.17(-3.46%)
Aug 10, 2007
4.890
4.920
4.790
4.920
152,177
+0.01(+0.20%)
Aug 09, 2007
4.760
4.910
4.670
4.910
194,861
+0.16(+3.37%)
Aug 08, 2007
4.570
4.860
4.570
4.750
146,289
+0.18(+3.94%)
Aug 07, 2007
4.640
4.650
4.380
4.570
138,863
-0.09(-1.93%)
Aug 06, 2007
4.700
4.710
4.260
4.660
408,181
-0.05(-1.06%)
Aug 03, 2007
4.690
4.830
4.650
4.710
66,423
-0.12(-2.48%)
Aug 02, 2007
4.850
4.850
4.600
4.830
151,662
+0.05(+1.05%)
Aug 01, 2007
4.800
4.850
4.730
4.780
91,290
-0.07(-1.44%)
Jul 31, 2007
4.890
4.980
4.800
4.850
216,837
-0.07(-1.42%)
Jul 30, 2007
4.680
4.980
4.680
4.920
201,392
+0.21(+4.46%)
Jul 27, 2007
4.730
4.730
4.631
4.710
73,973
+0.00(+0.00%)
Jul 26, 2007
4.660
4.740
4.600
4.710
117,945
+0.01(+0.21%)
Jul 25, 2007
4.700
4.710
4.650
4.700
119,021
-0.01(-0.21%)
Jul 24, 2007
4.660
4.740
4.560
4.710
134,507
+0.03(+0.64%)
Jul 23, 2007
4.690
4.720
4.650
4.680
60,798
-0.04(-0.85%)
Jul 20, 2007
4.790
4.790
4.660
4.720
44,146
-0.06(-1.26%)
Jul 19, 2007
4.770
4.780
4.720
4.780
27,825
+0.03(+0.63%)
Jul 18, 2007
4.750
4.750
4.680
4.750
31,606
+0.02(+0.42%)
Jul 17, 2007
4.700
4.790
4.650
4.730
70,236
+0.06(+1.28%)
Jul 16, 2007
4.710
4.750
4.660
4.670
76,703
-0.07(-1.48%)
Jul 13, 2007
4.690
4.740
4.630
4.740
49,322
+0.02(+0.42%)
Jul 12, 2007
4.740
4.760
4.640
4.720
56,981
+0.00(+0.00%)
Jul 11, 2007
4.620
4.780
4.620
4.720
72,368
+0.09(+1.94%)
Jul 10, 2007
4.700
4.710
4.580
4.630
102,726
-0.07(-1.49%)
Jul 09, 2007
4.770
4.770
4.600
4.700
132,427
-0.07(-1.47%)
Jul 06, 2007
4.590
4.820
4.510
4.770
144,568
+0.19(+4.15%)
Jul 05, 2007
4.460
4.640
4.410
4.580
122,043
+0.15(+3.39%)
Jul 03, 2007
4.410
4.430
4.370
4.430
52,108
+0.04(+0.91%)
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
.