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 29, 2017
9.000
9.175
8.950
9.150
256,261
+0.20(+2.23%)
Sep 28, 2017
9.200
9.250
8.750
8.950
435,117
-0.15(-1.65%)
Sep 27, 2017
8.500
9.250
8.425
9.100
1,001,144
+0.60(+7.06%)
Sep 26, 2017
8.600
8.650
8.400
8.500
338,692
+0.00(+0.00%)
Sep 25, 2017
8.650
8.675
8.400
8.500
386,448
-0.15(-1.73%)
Sep 22, 2017
8.450
8.800
8.425
8.650
304,951
+0.15(+1.76%)
Sep 21, 2017
8.600
8.600
8.260
8.500
346,052
-0.10(-1.16%)
Sep 20, 2017
8.900
8.950
8.500
8.600
497,102
-0.25(-2.82%)
Sep 19, 2017
8.900
8.700
8.850
292,636
+0.00(+0.00%)
Sep 18, 2017
8.950
8.950
8.800
8.850
535,405
+0.05(+0.57%)
Sep 15, 2017
8.650
8.800
8.600
8.800
641,897
+0.20(+2.33%)
Sep 14, 2017
8.700
8.750
8.550
8.600
364,948
-0.10(-1.15%)
Sep 13, 2017
8.100
8.750
8.100
8.700
868,249
+0.55(+6.75%)
Sep 12, 2017
8.050
8.400
8.050
8.150
602,204
+0.15(+1.88%)
Sep 11, 2017
8.000
8.150
7.900
8.000
320,592
+0.05(+0.63%)
Sep 08, 2017
7.950
8.000
7.845
7.950
504,932
-0.05(-0.62%)
Sep 07, 2017
7.950
8.000
7.725
8.000
377,680
+0.15(+1.91%)
Sep 06, 2017
7.900
8.050
7.800
7.850
350,420
+0.10(+1.29%)
Sep 05, 2017
8.000
8.000
7.550
7.750
396,359
-0.25(-3.12%)
Sep 01, 2017
7.850
8.000
7.750
8.000
373,096
+0.20(+2.56%)
Aug 31, 2017
7.850
8.000
7.700
7.800
496,437
+0.00(+0.00%)
Aug 30, 2017
7.550
7.900
7.550
7.800
356,870
+0.25(+3.31%)
Aug 29, 2017
7.400
7.700
7.360
7.550
358,303
+0.05(+0.67%)
Aug 28, 2017
7.450
7.550
7.350
7.500
235,425
+0.05(+0.67%)
Aug 25, 2017
7.500
7.595
7.325
7.450
254,193
-0.05(-0.67%)
Aug 24, 2017
7.650
7.750
7.400
7.500
300,206
-0.05(-0.66%)
Aug 23, 2017
7.250
7.650
7.210
7.550
445,355
+0.20(+2.72%)
Aug 22, 2017
7.200
7.400
7.100
7.350
587,639
+0.20(+2.80%)
Aug 21, 2017
7.650
7.650
7.050
7.150
882,569
-0.45(-5.92%)
Aug 18, 2017
7.550
7.700
7.500
7.600
237,736
+0.05(+0.66%)
Aug 17, 2017
7.600
7.900
7.500
7.550
846,467
-0.05(-0.66%)
Aug 16, 2017
7.600
7.750
7.550
7.600
340,758
+0.00(+0.00%)
Aug 15, 2017
7.850
7.850
7.575
7.600
272,628
-0.15(-1.94%)
Aug 14, 2017
7.650
7.850
7.650
7.750
558,195
+0.15(+1.97%)
Aug 11, 2017
7.550
7.684
7.400
7.600
620,954
+0.00(+0.00%)
Aug 10, 2017
8.000
8.000
7.550
7.600
549,187
-0.45(-5.59%)
Aug 09, 2017
7.900
8.200
7.900
8.050
435,253
+0.10(+1.26%)
Aug 08, 2017
7.800
8.500
7.800
7.950
906,620
+0.20(+2.58%)
Aug 07, 2017
7.600
7.750
7.500
7.750
565,428
+0.10(+1.31%)
Aug 04, 2017
7.700
8.050
7.475
7.650
749,764
-0.10(-1.29%)
Aug 03, 2017
8.600
8.900
7.600
7.750
1,485,214
-0.65(-7.74%)
Aug 02, 2017
9.000
9.000
8.300
8.400
1,144,467
-0.75(-8.20%)
Aug 01, 2017
8.800
9.490
8.750
9.150
2,052,980
+0.40(+4.57%)
Jul 31, 2017
8.650
8.800
8.450
8.750
596,044
+0.10(+1.16%)
Jul 28, 2017
8.800
8.800
8.450
8.650
770,658
-0.15(-1.70%)
Jul 27, 2017
8.100
8.900
8.050
8.800
3,423,392
+1.20(+15.79%)
Jul 26, 2017
7.400
7.750
7.300
7.600
739,492
+0.25(+3.40%)
Jul 25, 2017
7.450
7.550
7.150
7.350
491,786
-0.20(-2.65%)
Jul 24, 2017
7.450
7.575
7.239
7.550
374,903
+0.15(+2.03%)
Jul 21, 2017
7.750
7.800
7.350
7.400
474,032
-0.20(-2.63%)
Jul 20, 2017
7.250
7.600
7.245
7.600
836,700
+0.35(+4.83%)
Jul 19, 2017
7.150
7.275
7.050
7.250
282,001
+0.15(+2.11%)
Jul 18, 2017
7.000
7.175
6.900
7.100
302,714
+0.05(+0.71%)
Jul 17, 2017
7.200
7.200
7.000
7.050
229,792
-0.15(-2.08%)
Jul 14, 2017
7.350
7.350
7.050
7.200
216,144
-0.10(-1.37%)
Jul 13, 2017
6.900
7.300
6.900
7.300
682,946
+0.35(+5.04%)
Jul 12, 2017
6.950
7.000
6.850
6.950
308,031
+0.15(+2.21%)
Jul 11, 2017
6.650
6.900
6.600
6.800
369,392
+0.10(+1.49%)
Jul 10, 2017
6.550
6.800
6.500
6.700
431,015
+0.10(+1.52%)
Jul 07, 2017
6.400
6.600
6.380
6.600
399,612
+0.25(+3.94%)
Jul 06, 2017
6.300
6.600
6.225
6.350
479,277
+0.00(+0.00%)
Jul 05, 2017
6.150
6.400
6.100
6.350
325,144
+0.25(+4.10%)
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
.