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 (%)
May 13, 2024
3.650
3.720
3.595
3.610
261,662
+0.00(+0.00%)
May 10, 2024
3.570
3.690
3.510
3.610
404,700
+0.04(+1.12%)
May 09, 2024
3.780
3.790
3.560
3.570
408,843
-0.21(-5.56%)
May 08, 2024
3.810
3.815
3.670
3.780
443,376
-0.08(-2.07%)
May 07, 2024
3.930
4.000
3.790
3.860
678,327
-0.07(-1.78%)
May 06, 2024
3.680
4.050
3.680
3.930
1,485,731
+0.27(+7.38%)
May 03, 2024
3.480
4.230
3.310
3.660
13,601,597
+0.63(+20.79%)
May 02, 2024
2.910
3.060
2.910
3.030
614,796
+0.14(+4.84%)
May 01, 2024
2.970
3.045
2.880
2.890
381,661
-0.11(-3.67%)
Apr 30, 2024
2.990
3.100
2.980
3.000
347,578
-0.03(-0.99%)
Apr 29, 2024
3.050
3.170
3.020
3.030
588,535
+0.06(+2.02%)
Apr 26, 2024
2.900
3.060
2.880
2.970
507,779
+0.07(+2.41%)
Apr 25, 2024
2.930
2.990
2.885
2.900
350,534
-0.11(-3.65%)
Apr 24, 2024
2.990
3.020
2.970
3.010
320,936
+0.09(+3.08%)
Apr 23, 2024
2.850
3.000
2.850
2.920
375,946
+0.08(+2.82%)
Apr 22, 2024
2.830
2.920
2.770
2.840
504,714
+0.07(+2.53%)
Apr 19, 2024
2.940
2.950
2.750
2.770
829,261
-0.17(-5.78%)
Apr 18, 2024
2.920
3.020
2.830
2.940
881,837
+0.03(+1.03%)
Apr 17, 2024
3.080
3.089
2.910
2.910
739,455
-0.13(-4.28%)
Apr 16, 2024
3.150
3.200
3.040
3.040
709,807
-0.17(-5.30%)
Apr 15, 2024
3.450
3.450
3.145
3.210
1,188,320
-0.22(-6.41%)
Apr 12, 2024
3.690
3.691
3.380
3.430
1,201,563
-0.29(-7.80%)
Apr 11, 2024
3.680
3.730
3.490
3.720
762,727
+0.02(+0.54%)
Apr 10, 2024
3.760
3.850
3.600
3.700
905,526
-0.10(-2.63%)
Apr 09, 2024
3.700
3.860
3.625
3.800
921,888
+0.23(+6.44%)
Apr 08, 2024
3.510
3.990
3.430
3.570
2,604,627
+0.46(+14.79%)
Apr 05, 2024
3.550
3.760
3.030
3.110
3,429,748
-0.11(-3.42%)
Apr 04, 2024
3.920
4.270
3.200
3.220
6,327,403
-1.73(-34.95%)
Apr 03, 2024
4.650
4.990
4.610
4.950
567,590
+0.23(+4.87%)
Apr 02, 2024
4.740
4.790
4.575
4.720
433,510
-0.09(-1.87%)
Apr 01, 2024
4.610
4.870
4.550
4.810
359,167
+0.22(+4.79%)
Mar 28, 2024
4.890
4.685
4.500
4.590
564,877
-0.30(-6.13%)
Mar 27, 2024
4.730
4.920
4.655
4.890
566,421
+0.18(+3.82%)
Mar 26, 2024
4.720
5.007
4.700
4.710
544,820
+0.01(+0.21%)
Mar 25, 2024
4.880
5.160
4.650
4.700
842,492
-0.25(-5.05%)
Mar 22, 2024
5.380
5.410
4.860
4.950
945,038
-0.45(-8.33%)
Mar 21, 2024
5.080
5.640
5.075
5.400
1,377,612
+0.41(+8.22%)
Mar 20, 2024
4.790
5.080
4.750
4.990
905,802
+0.16(+3.31%)
Mar 19, 2024
4.780
4.910
4.620
4.830
589,740
-0.02(-0.41%)
Mar 18, 2024
4.940
5.110
4.770
4.850
945,320
-0.02(-0.41%)
Mar 15, 2024
4.630
5.120
4.560
4.870
1,733,340
+0.30(+6.56%)
Mar 14, 2024
4.780
5.171
4.442
4.570
1,256,631
-0.16(-3.38%)
Mar 13, 2024
4.470
4.770
4.300
4.730
759,117
+0.23(+5.11%)
Mar 12, 2024
4.600
4.750
4.460
4.500
581,582
-0.06(-1.32%)
Mar 11, 2024
4.530
4.740
4.350
4.560
762,258
-0.02(-0.44%)
Mar 08, 2024
4.580
4.850
4.500
4.580
672,462
+0.09(+2.00%)
Mar 07, 2024
4.760
4.840
4.480
4.490
918,446
-0.20(-4.26%)
Mar 06, 2024
4.310
4.700
4.190
4.690
1,334,555
+0.47(+11.14%)
Mar 05, 2024
4.170
4.490
4.170
4.220
835,958
-0.04(-0.94%)
Mar 04, 2024
4.220
4.340
3.900
4.260
1,003,509
-0.01(-0.23%)
Mar 01, 2024
4.360
4.630
4.100
4.270
1,106,760
-0.02(-0.47%)
Feb 29, 2024
4.450
4.500
3.840
4.290
2,228,946
-0.53(-11.00%)
Feb 28, 2024
5.260
5.260
4.459
4.820
1,679,141
-0.55(-10.24%)
Feb 27, 2024
4.450
5.430
4.420
5.370
4,134,477
+0.84(+18.54%)
Feb 26, 2024
4.100
4.615
3.580
4.530
6,331,556
+0.67(+17.36%)
Feb 23, 2024
3.160
4.850
3.150
3.860
103,105,888
+1.58(+69.30%)
Feb 22, 2024
2.240
2.340
2.190
2.280
538,262
+0.08(+3.64%)
Feb 21, 2024
2.270
2.300
2.170
2.200
196,168
-0.08(-3.51%)
Feb 20, 2024
2.400
2.410
2.280
2.280
80,209
-0.12(-5.00%)
Feb 16, 2024
2.430
2.510
2.400
2.400
103,896
-0.02(-0.83%)
Feb 15, 2024
2.360
2.450
2.360
2.420
103,332
+0.07(+2.98%)
Feb 14, 2024
2.350
2.370
2.320
2.350
96,892
+0.02(+0.86%)
Feb 13, 2024
2.410
2.430
2.250
2.330
163,132
-0.14(-5.67%)
Feb 12, 2024
2.530
2.535
2.470
2.470
142,392
-0.05(-1.98%)
Feb 09, 2024
2.490
2.535
2.480
2.520
128,802
+0.05(+2.02%)
Feb 08, 2024
2.380
2.530
2.380
2.470
111,906
+0.03(+1.23%)
Feb 07, 2024
2.480
2.480
2.380
2.440
92,312
-0.03(-1.21%)
Feb 06, 2024
2.420
2.485
2.370
2.470
83,028
+0.06(+2.49%)
Feb 05, 2024
2.500
2.500
2.410
2.410
83,225
-0.11(-4.37%)
Feb 02, 2024
2.510
2.530
2.480
2.520
58,749
+0.00(+0.00%)
Feb 01, 2024
2.500
2.540
2.470
2.520
76,361
+0.06(+2.44%)
Jan 31, 2024
2.460
2.530
2.420
2.460
119,675
-0.01(-0.40%)
Jan 30, 2024
2.620
2.620
2.460
2.470
70,314
-0.14(-5.36%)
Jan 29, 2024
2.550
2.615
2.530
2.610
65,213
+0.03(+1.36%)
Jan 26, 2024
2.670
2.700
2.540
2.575
108,844
-0.09(-3.56%)
Jan 25, 2024
2.830
2.875
2.670
2.670
84,448
-0.13(-4.64%)
Jan 24, 2024
2.880
2.880
2.750
2.800
136,226
-0.04(-1.41%)
Jan 23, 2024
2.830
2.933
2.810
2.840
150,739
+0.03(+1.07%)
Jan 22, 2024
2.650
2.840
2.650
2.810
289,153
+0.16(+6.04%)
Jan 19, 2024
2.600
2.655
2.571
2.650
47,509
+0.05(+1.92%)
Jan 18, 2024
2.610
2.670
2.455
2.600
158,209
+0.04(+1.56%)
Jan 17, 2024
2.700
2.700
2.500
2.560
191,202
-0.16(-5.88%)
Jan 16, 2024
2.610
2.750
2.600
2.720
186,025
+0.09(+3.42%)
Jan 12, 2024
2.620
2.635
2.580
2.630
97,457
+0.02(+0.77%)
Jan 11, 2024
2.580
2.620
2.540
2.610
127,737
+0.01(+0.38%)
Jan 10, 2024
2.580
2.610
2.550
2.600
143,648
+0.02(+0.78%)
Jan 09, 2024
2.510
2.600
2.510
2.580
138,144
+0.03(+1.18%)
Jan 08, 2024
2.490
2.570
2.450
2.550
138,224
+0.05(+2.00%)
Jan 05, 2024
2.450
2.515
2.430
2.500
108,047
+0.05(+2.04%)
Jan 04, 2024
2.440
2.470
2.420
2.450
131,150
-0.02(-0.81%)
Jan 03, 2024
2.460
2.490
2.360
2.470
142,240
+0.00(+0.00%)
Jan 02, 2024
2.400
2.520
2.380
2.470
101,847
+0.07(+2.92%)
Dec 29, 2023
2.320
2.405
2.280
2.400
295,143
+0.05(+2.13%)
Dec 28, 2023
2.410
2.440
2.310
2.350
238,721
-0.05(-2.08%)
Dec 27, 2023
2.480
2.530
2.400
2.400
235,759
-0.08(-3.23%)
Dec 26, 2023
2.460
2.531
2.450
2.480
164,092
+0.00(+0.00%)
Dec 22, 2023
2.440
2.485
2.430
2.480
111,456
+0.03(+1.22%)
Dec 21, 2023
2.340
2.450
2.310
2.450
118,973
+0.13(+5.60%)
Dec 20, 2023
2.510
2.550
2.310
2.320
197,766
-0.16(-6.45%)
Dec 19, 2023
2.560
2.561
2.470
2.480
88,912
-0.08(-3.13%)
Dec 18, 2023
2.700
2.700
2.540
2.560
189,079
-0.14(-5.19%)
Dec 15, 2023
2.690
2.750
2.630
2.700
224,374
+0.05(+1.89%)
Dec 14, 2023
2.360
2.680
2.360
2.650
267,730
+0.37(+16.23%)
Dec 13, 2023
2.300
2.320
2.200
2.280
155,792
-0.02(-0.87%)
Dec 12, 2023
2.470
2.520
2.300
2.300
176,967
-0.14(-5.74%)
Dec 11, 2023
2.320
2.690
2.302
2.440
428,458
+0.11(+4.72%)
Dec 08, 2023
2.060
2.340
2.060
2.330
307,889
+0.28(+13.66%)
Dec 07, 2023
2.010
2.120
1.987
2.050
141,170
+0.04(+1.99%)
Dec 06, 2023
2.020
2.060
1.995
2.010
159,096
+0.00(+0.00%)
Dec 05, 2023
2.040
2.080
2.010
2.010
182,467
-0.02(-0.99%)
Dec 04, 2023
2.010
2.050
1.980
2.030
215,620
+0.01(+0.50%)
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
.