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, 2020
5.700
5.700
5.432
5.640
544,006
+0.07(+1.26%)
Aug 28, 2020
5.620
5.750
5.480
5.570
232,200
-0.03(-0.54%)
Aug 27, 2020
5.860
5.870
5.470
5.600
448,056
-0.15(-2.61%)
Aug 26, 2020
5.970
6.050
5.590
5.750
1,376,660
-0.17(-2.87%)
Aug 25, 2020
5.000
5.990
5.000
5.920
3,352,932
+0.97(+19.60%)
Aug 24, 2020
4.520
4.960
4.520
4.950
384,399
+0.42(+9.27%)
Aug 21, 2020
4.930
4.930
4.510
4.530
438,700
-0.41(-8.30%)
Aug 20, 2020
4.960
4.980
4.860
4.940
324,239
-0.09(-1.79%)
Aug 19, 2020
5.000
5.070
4.910
5.030
121,155
+0.00(+0.00%)
Aug 18, 2020
5.130
5.190
4.950
5.030
205,941
-0.05(-0.98%)
Aug 17, 2020
4.910
5.170
4.910
5.080
231,351
+0.16(+3.25%)
Aug 14, 2020
5.040
5.040
4.785
4.920
243,100
-0.10(-1.99%)
Aug 13, 2020
5.020
5.100
4.910
5.020
288,730
-0.02(-0.40%)
Aug 12, 2020
5.030
5.060
4.950
5.040
222,691
+0.09(+1.82%)
Aug 11, 2020
4.950
5.070
4.865
4.950
268,631
+0.06(+1.23%)
Aug 10, 2020
5.050
5.050
4.850
4.890
176,908
-0.11(-2.20%)
Aug 07, 2020
5.070
5.140
4.955
5.000
246,400
-0.08(-1.57%)
Aug 06, 2020
4.920
5.140
4.760
5.080
536,134
+0.16(+3.25%)
Aug 05, 2020
5.000
5.000
4.820
4.920
440,153
-0.04(-0.81%)
Aug 04, 2020
4.860
4.990
4.790
4.960
236,693
+0.10(+2.06%)
Aug 03, 2020
4.810
4.890
4.730
4.860
237,745
+0.07(+1.46%)
Jul 31, 2020
4.700
4.850
4.660
4.790
417,800
+0.10(+2.13%)
Jul 30, 2020
4.650
4.830
4.650
4.690
264,322
+0.02(+0.32%)
Jul 29, 2020
4.660
4.710
4.530
4.675
724,012
+0.08(+1.85%)
Jul 28, 2020
4.800
4.850
4.540
4.590
410,427
-0.27(-5.56%)
Jul 27, 2020
4.750
4.980
4.740
4.860
259,063
+0.10(+2.10%)
Jul 24, 2020
5.230
5.270
4.750
4.760
446,600
-0.52(-9.85%)
Jul 23, 2020
5.500
5.540
5.130
5.280
641,445
+0.04(+0.76%)
Jul 22, 2020
5.400
5.430
5.120
5.240
352,277
-0.13(-2.42%)
Jul 21, 2020
5.050
5.440
5.040
5.370
757,631
+0.34(+6.76%)
Jul 20, 2020
4.820
5.050
4.770
5.030
299,687
+0.20(+4.14%)
Jul 17, 2020
4.690
4.890
4.690
4.830
121,300
+0.10(+2.11%)
Jul 16, 2020
4.730
4.770
4.660
4.730
213,495
-0.07(-1.46%)
Jul 15, 2020
4.950
4.980
4.690
4.800
278,195
-0.11(-2.14%)
Jul 14, 2020
4.700
4.910
4.610
4.905
198,337
+0.16(+3.26%)
Jul 13, 2020
4.750
4.850
4.630
4.750
260,857
-0.01(-0.21%)
Jul 10, 2020
4.800
4.870
4.660
4.760
185,400
-0.02(-0.42%)
Jul 09, 2020
4.600
4.800
4.580
4.780
301,278
+0.19(+4.14%)
Jul 08, 2020
4.440
4.620
4.440
4.590
152,318
+0.14(+3.15%)
Jul 07, 2020
4.640
4.640
4.420
4.450
202,425
-0.22(-4.71%)
Jul 06, 2020
4.600
4.710
4.590
4.670
162,193
+0.11(+2.41%)
Jul 02, 2020
4.610
4.700
4.485
4.560
176,100
+0.04(+0.88%)
Jul 01, 2020
4.750
4.750
4.510
4.520
189,251
-0.24(-5.04%)
Jun 30, 2020
4.520
4.820
4.520
4.760
204,700
+0.20(+4.39%)
Jun 29, 2020
4.420
4.730
4.370
4.560
262,812
+0.18(+4.11%)
Jun 26, 2020
4.500
4.590
4.370
4.380
383,200
-0.22(-4.78%)
Jun 25, 2020
4.430
4.610
4.300
4.600
208,088
+0.13(+2.91%)
Jun 24, 2020
4.600
4.610
4.390
4.470
350,532
-0.15(-3.25%)
Jun 23, 2020
4.770
4.830
4.600
4.620
295,389
-0.14(-2.94%)
Jun 22, 2020
4.760
4.840
4.705
4.760
241,755
-0.03(-0.63%)
Jun 19, 2020
4.770
4.948
4.750
4.790
312,300
+0.09(+1.91%)
Jun 18, 2020
4.750
4.860
4.700
4.700
218,599
-0.10(-2.19%)
Jun 17, 2020
5.040
5.100
4.790
4.805
297,960
-0.24(-4.66%)
Jun 16, 2020
4.980
5.140
4.900
5.040
240,011
+0.14(+2.86%)
Jun 15, 2020
4.720
4.935
4.650
4.900
201,840
+0.03(+0.62%)
Jun 12, 2020
4.770
5.017
4.750
4.870
268,400
+0.16(+3.40%)
Jun 11, 2020
5.030
5.060
4.610
4.710
579,735
-0.54(-10.29%)
Jun 10, 2020
5.400
5.430
5.170
5.250
220,066
-0.17(-3.14%)
Jun 09, 2020
5.540
5.580
5.400
5.420
428,618
-0.19(-3.39%)
Jun 08, 2020
5.500
5.730
5.360
5.610
302,600
+0.09(+1.63%)
Jun 05, 2020
5.480
5.700
5.440
5.520
252,200
+0.15(+2.79%)
Jun 04, 2020
5.790
5.790
5.250
5.370
405,766
-0.47(-8.05%)
Jun 03, 2020
5.380
5.990
5.310
5.840
787,636
+0.52(+9.77%)
Jun 02, 2020
5.330
5.410
5.230
5.320
175,504
+0.11(+2.11%)
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
.