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
)
3.550
-0.260 (-6.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 2008
2.040
2.090
1.860
1.880
332,204
-0.21(-10.05%)
Sep 29, 2008
2.160
2.170
1.850
2.090
134,113
-0.10(-4.57%)
Sep 26, 2008
2.160
2.190
2.100
2.190
60,684
+0.03(+1.39%)
Sep 25, 2008
2.120
2.230
2.120
2.160
97,308
+0.05(+2.37%)
Sep 24, 2008
2.170
2.250
2.100
2.110
185,731
-0.05(-2.31%)
Sep 23, 2008
2.160
2.230
2.090
2.160
92,680
-0.01(-0.46%)
Sep 22, 2008
2.340
2.350
2.080
2.170
128,490
-0.17(-7.26%)
Sep 19, 2008
2.190
2.390
2.180
2.340
194,379
+0.18(+8.33%)
Sep 18, 2008
2.250
2.380
1.990
2.160
225,688
-0.07(-3.14%)
Sep 17, 2008
2.650
2.650
2.230
2.230
186,831
-0.43(-16.17%)
Sep 16, 2008
2.830
2.860
2.620
2.660
183,448
-0.25(-8.59%)
Sep 15, 2008
3.110
3.110
2.810
2.910
66,763
-0.24(-7.62%)
Sep 12, 2008
3.160
3.210
3.130
3.150
47,312
-0.08(-2.48%)
Sep 11, 2008
3.260
3.310
3.140
3.230
72,738
-0.04(-1.22%)
Sep 10, 2008
3.410
3.420
3.250
3.270
22,767
-0.14(-4.11%)
Sep 09, 2008
3.420
3.460
3.400
3.410
20,900
-0.13(-3.67%)
Sep 08, 2008
3.620
3.690
3.290
3.540
53,819
-0.03(-0.84%)
Sep 05, 2008
3.660
3.660
3.330
3.570
36,677
-0.07(-1.92%)
Sep 04, 2008
3.660
3.660
3.600
3.640
45,919
-0.08(-2.15%)
Sep 03, 2008
3.650
3.820
3.640
3.720
54,457
+0.03(+0.81%)
Sep 02, 2008
3.620
3.730
3.620
3.690
51,772
+0.08(+2.22%)
Aug 29, 2008
3.580
3.710
3.490
3.610
68,703
+0.02(+0.56%)
Aug 28, 2008
3.400
3.750
3.400
3.590
78,969
+0.19(+5.59%)
Aug 27, 2008
3.350
3.400
3.340
3.400
68,920
+0.06(+1.80%)
Aug 26, 2008
3.320
3.390
3.300
3.340
53,411
-0.02(-0.60%)
Aug 25, 2008
3.380
3.390
3.320
3.360
18,729
+0.02(+0.60%)
Aug 22, 2008
3.160
3.390
3.160
3.340
28,306
+0.15(+4.70%)
Aug 21, 2008
3.210
3.300
3.090
3.190
50,543
-0.07(-2.15%)
Aug 20, 2008
3.390
3.390
3.170
3.260
124,888
-0.13(-3.83%)
Aug 19, 2008
3.410
3.410
3.370
3.390
37,263
-0.01(-0.29%)
Aug 18, 2008
3.420
3.450
3.310
3.400
30,239
-0.09(-2.58%)
Aug 15, 2008
3.510
3.530
3.440
3.490
57,371
+0.01(+0.29%)
Aug 14, 2008
3.550
3.690
3.370
3.480
106,079
-0.04(-1.14%)
Aug 13, 2008
3.690
3.740
3.500
3.520
69,773
-0.18(-4.86%)
Aug 12, 2008
3.660
3.700
3.520
3.700
102,324
+0.03(+0.82%)
Aug 11, 2008
3.600
3.690
3.560
3.670
106,896
+0.09(+2.51%)
Aug 08, 2008
3.690
3.690
3.490
3.580
209,496
-0.11(-2.98%)
Aug 07, 2008
3.690
3.750
3.690
3.690
51,425
-0.05(-1.34%)
Aug 06, 2008
3.800
3.800
3.650
3.740
40,946
-0.09(-2.35%)
Aug 05, 2008
3.910
3.920
3.770
3.830
44,494
-0.11(-2.79%)
Aug 04, 2008
3.970
3.980
3.860
3.940
57,895
-0.03(-0.76%)
Aug 01, 2008
3.940
4.000
3.750
3.970
104,904
+0.05(+1.28%)
Jul 31, 2008
3.620
4.000
3.380
3.920
620,701
-0.17(-4.16%)
Jul 30, 2008
4.080
4.160
4.050
4.090
119,513
-0.01(-0.24%)
Jul 29, 2008
4.100
4.280
4.060
4.100
60,807
+0.02(+0.49%)
Jul 28, 2008
4.210
4.210
4.020
4.080
64,257
-0.08(-1.92%)
Jul 25, 2008
4.260
4.260
4.120
4.160
14,850
-0.01(-0.24%)
Jul 24, 2008
4.320
4.350
4.090
4.170
65,846
-0.10(-2.34%)
Jul 23, 2008
4.270
4.500
4.270
4.270
36,322
-0.13(-2.95%)
Jul 22, 2008
4.440
4.480
4.310
4.400
39,719
-0.04(-0.90%)
Jul 21, 2008
4.550
4.550
4.370
4.440
45,509
-0.05(-1.11%)
Jul 18, 2008
4.440
4.540
4.440
4.490
40,584
+0.03(+0.67%)
Jul 17, 2008
4.410
4.540
4.260
4.460
90,449
+0.04(+0.90%)
Jul 16, 2008
4.390
4.470
4.240
4.420
51,246
-0.03(-0.67%)
Jul 15, 2008
4.640
4.690
4.450
4.450
41,942
-0.27(-5.72%)
Jul 14, 2008
4.680
4.760
4.680
4.720
95,001
+0.02(+0.43%)
Jul 11, 2008
4.610
4.740
4.580
4.700
72,739
+0.09(+1.95%)
Jul 10, 2008
4.550
4.610
4.440
4.610
65,553
+0.10(+2.22%)
Jul 09, 2008
4.710
4.710
4.450
4.510
157,293
+0.06(+1.46%)
Jul 08, 2008
4.210
4.480
4.190
4.445
89,699
+0.25(+6.09%)
Jul 07, 2008
4.140
4.260
4.030
4.190
103,992
+0.00(+0.00%)
Jul 04, 2008
4.250
4.250
4.050
4.190
24,519
+0.00(+0.00%)
Jul 03, 2008
4.250
4.250
4.050
4.190
24,519
-0.06(-1.41%)
Jul 02, 2008
4.040
4.250
3.900
4.250
143,853
+0.25(+6.25%)
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
.