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 (%)
Aug 31, 2012
3.220
3.360
3.170
3.350
91,221
+0.15(+4.69%)
Aug 30, 2012
3.220
3.220
3.170
3.200
85,670
-0.04(-1.23%)
Aug 29, 2012
3.260
3.260
3.180
3.240
38,301
+0.06(+1.89%)
Aug 27, 2012
3.270
3.300
3.140
3.180
126,197
-0.08(-2.45%)
Aug 24, 2012
3.250
3.290
3.240
3.260
112,824
+0.01(+0.31%)
Aug 23, 2012
3.267
3.290
3.250
3.250
50,505
-0.02(-0.61%)
Aug 22, 2012
3.250
3.350
3.250
3.270
76,846
+0.03(+0.93%)
Aug 21, 2012
3.280
3.430
3.240
3.240
196,650
-0.04(-1.22%)
Aug 20, 2012
3.190
3.290
3.110
3.280
177,217
+0.07(+2.18%)
Aug 17, 2012
3.100
3.240
3.100
3.210
180,221
+0.12(+3.88%)
Aug 16, 2012
3.250
3.290
3.060
3.090
338,233
-0.14(-4.33%)
Aug 15, 2012
3.150
3.270
3.150
3.230
274,235
+0.07(+2.22%)
Aug 14, 2012
3.190
3.300
3.150
3.160
251,679
+0.01(+0.32%)
Aug 13, 2012
3.170
3.180
3.040
3.150
140,618
-0.01(-0.32%)
Aug 10, 2012
2.990
3.200
2.980
3.160
345,212
+0.17(+5.69%)
Aug 09, 2012
2.800
3.020
2.800
2.990
201,649
+0.19(+6.79%)
Aug 08, 2012
2.850
2.850
2.790
2.800
428,810
-0.07(-2.44%)
Aug 07, 2012
2.880
2.970
2.850
2.870
527,310
+0.02(+0.70%)
Aug 06, 2012
2.800
2.948
2.800
2.850
535,074
+0.06(+2.15%)
Aug 03, 2012
2.850
2.850
2.750
2.790
675,900
+0.03(+1.09%)
Aug 02, 2012
3.370
3.370
2.750
2.760
1,488,946
-0.67(-19.53%)
Aug 01, 2012
3.500
3.600
3.420
3.430
343,095
-0.06(-1.72%)
Jul 31, 2012
3.480
3.580
3.440
3.490
291,254
-0.02(-0.57%)
Jul 30, 2012
3.530
3.570
3.500
3.510
175,630
-0.01(-0.28%)
Jul 27, 2012
3.460
3.530
3.420
3.520
200,381
+0.12(+3.53%)
Jul 26, 2012
3.500
3.500
3.400
3.400
197,602
-0.01(-0.29%)
Jul 25, 2012
3.400
3.470
3.370
3.410
115,112
+0.03(+0.89%)
Jul 24, 2012
3.510
3.550
3.350
3.380
193,934
-0.10(-2.87%)
Jul 23, 2012
3.650
3.650
3.480
3.480
333,937
-0.24(-6.45%)
Jul 20, 2012
3.780
3.790
3.720
3.720
110,485
-0.07(-1.85%)
Jul 19, 2012
3.960
3.970
3.775
3.790
481,530
-0.19(-4.77%)
Jul 18, 2012
3.930
4.050
3.930
3.980
63,887
+0.06(+1.53%)
Jul 17, 2012
3.970
3.990
3.880
3.920
57,774
-0.02(-0.51%)
Jul 16, 2012
3.930
3.970
3.850
3.940
32,399
-0.01(-0.25%)
Jul 13, 2012
3.840
3.990
3.840
3.950
56,034
+0.12(+3.13%)
Jul 12, 2012
3.890
3.950
3.810
3.830
87,169
-0.10(-2.54%)
Jul 11, 2012
3.930
3.955
3.890
3.930
71,828
+0.00(+0.00%)
Jul 10, 2012
3.990
4.020
3.870
3.930
75,363
-0.05(-1.26%)
Jul 09, 2012
4.000
4.000
3.870
3.980
39,232
-0.01(-0.25%)
Jul 06, 2012
4.020
4.080
3.940
3.990
65,575
-0.07(-1.72%)
Jul 05, 2012
4.110
4.110
3.990
4.060
66,347
-0.05(-1.22%)
Jul 03, 2012
4.060
4.140
4.030
4.110
120,930
+0.06(+1.48%)
Jul 02, 2012
3.960
4.050
3.910
4.050
127,180
+0.10(+2.53%)
Jun 29, 2012
3.910
3.970
3.840
3.950
137,077
+0.15(+3.95%)
Jun 28, 2012
3.950
4.010
3.750
3.800
257,719
-0.22(-5.47%)
Jun 27, 2012
3.990
4.060
3.920
4.020
246,876
+0.03(+0.75%)
Jun 26, 2012
3.980
4.050
3.900
3.990
175,186
-0.01(-0.25%)
Jun 25, 2012
3.830
4.010
3.720
4.000
170,082
+0.09(+2.30%)
Jun 22, 2012
3.780
3.910
3.770
3.910
813,397
+0.16(+4.27%)
Jun 21, 2012
3.920
3.920
3.750
3.750
117,844
-0.16(-4.09%)
Jun 20, 2012
3.880
3.930
3.850
3.910
109,845
+0.05(+1.30%)
Jun 19, 2012
3.800
3.900
3.800
3.860
113,060
+0.08(+2.12%)
Jun 18, 2012
3.740
3.870
3.740
3.780
126,380
+0.02(+0.53%)
Jun 15, 2012
3.800
3.850
3.760
3.760
182,969
-0.06(-1.57%)
Jun 14, 2012
3.800
3.850
3.680
3.820
167,377
+0.03(+0.79%)
Jun 13, 2012
3.930
3.990
3.759
3.790
178,978
-0.16(-4.05%)
Jun 12, 2012
3.800
3.950
3.750
3.950
143,433
+0.18(+4.77%)
Jun 11, 2012
4.100
4.100
3.760
3.770
137,959
-0.27(-6.68%)
Jun 08, 2012
3.960
4.060
3.900
4.040
73,380
+0.06(+1.51%)
Jun 07, 2012
4.080
4.110
3.960
3.980
243,859
-0.04(-1.00%)
Jun 06, 2012
3.850
4.100
3.810
4.020
374,721
+0.34(+9.24%)
Jun 05, 2012
3.600
3.810
3.600
3.680
147,314
+0.08(+2.22%)
Jun 04, 2012
3.670
3.750
3.550
3.600
158,997
-0.07(-1.91%)
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
.