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 (%)
Mar 31, 2022
7.230
7.230
6.975
7.020
122,072
-0.22(-3.04%)
Mar 30, 2022
7.430
7.500
7.190
7.240
109,820
-0.22(-2.95%)
Mar 29, 2022
7.390
7.510
7.320
7.460
197,929
+0.15(+2.05%)
Mar 28, 2022
7.250
7.310
6.960
7.310
94,057
+0.09(+1.25%)
Mar 25, 2022
7.320
7.350
7.210
7.220
86,853
-0.12(-1.63%)
Mar 24, 2022
7.200
7.350
7.050
7.340
75,727
+0.14(+1.94%)
Mar 23, 2022
7.100
7.450
7.000
7.200
102,100
-0.14(-1.91%)
Mar 22, 2022
7.180
7.370
7.170
7.340
81,014
+0.19(+2.66%)
Mar 21, 2022
7.190
7.254
7.030
7.150
98,146
-0.10(-1.38%)
Mar 18, 2022
7.070
7.320
6.980
7.250
230,001
+0.15(+2.11%)
Mar 17, 2022
7.020
7.190
6.930
7.100
103,932
+0.04(+0.57%)
Mar 16, 2022
6.670
7.080
6.600
7.060
169,120
+0.55(+8.45%)
Mar 15, 2022
6.380
6.520
6.200
6.510
216,582
+0.13(+2.04%)
Mar 14, 2022
6.840
6.840
6.330
6.380
153,497
-0.46(-6.73%)
Mar 11, 2022
7.320
7.340
6.820
6.840
148,237
-0.44(-6.04%)
Mar 10, 2022
7.210
7.300
7.050
7.280
102,353
-0.01(-0.14%)
Mar 09, 2022
7.150
7.330
7.130
7.290
145,172
+0.37(+5.35%)
Mar 08, 2022
6.790
7.200
6.700
6.920
159,858
+0.17(+2.52%)
Mar 07, 2022
7.000
7.139
6.740
6.750
131,900
-0.22(-3.16%)
Mar 04, 2022
7.100
7.250
6.800
6.970
199,120
-0.28(-3.86%)
Mar 03, 2022
7.440
7.572
7.160
7.250
96,035
-0.26(-3.46%)
Mar 02, 2022
7.260
7.550
7.245
7.510
111,968
+0.34(+4.74%)
Mar 01, 2022
7.450
7.560
7.070
7.170
161,973
-0.28(-3.76%)
Feb 28, 2022
7.250
7.610
7.250
7.450
152,906
+0.11(+1.50%)
Feb 25, 2022
7.300
7.350
7.130
7.340
178,307
+0.09(+1.24%)
Feb 24, 2022
6.510
7.280
6.390
7.250
250,960
+0.38(+5.53%)
Feb 23, 2022
7.320
7.370
6.820
6.870
156,431
-0.35(-4.85%)
Feb 22, 2022
7.240
7.420
7.200
7.220
184,599
-0.23(-3.09%)
Feb 18, 2022
7.450
0
-0.16(-2.10%)
Feb 17, 2022
7.900
7.945
7.360
7.610
293,209
-0.32(-4.04%)
Feb 16, 2022
7.760
7.970
7.520
7.930
138,889
+0.10(+1.28%)
Feb 15, 2022
7.410
7.950
7.400
7.830
167,589
+0.55(+7.55%)
Feb 14, 2022
7.280
7.490
7.200
7.280
91,343
-0.03(-0.41%)
Feb 11, 2022
7.610
7.690
7.170
7.310
153,811
-0.29(-3.82%)
Feb 10, 2022
7.520
7.920
7.520
7.600
193,661
-0.12(-1.55%)
Feb 09, 2022
7.620
7.780
7.520
7.720
161,973
+0.20(+2.66%)
Feb 08, 2022
7.320
7.530
7.320
7.520
118,804
+0.16(+2.17%)
Feb 07, 2022
7.090
7.530
7.090
7.360
229,464
+0.31(+4.40%)
Feb 04, 2022
7.100
7.140
6.930
7.050
131,500
-0.05(-0.70%)
Feb 03, 2022
7.190
7.080
7.100
224,350
-0.29(-3.92%)
Feb 02, 2022
7.600
7.600
7.310
7.390
165,722
-0.08(-1.07%)
Feb 01, 2022
7.480
7.696
7.360
7.470
193,886
-0.02(-0.27%)
Jan 31, 2022
7.080
7.500
7.490
184,467
+0.43(+6.09%)
Jan 28, 2022
6.710
7.070
6.470
7.060
302,019
+0.30(+4.44%)
Jan 27, 2022
7.220
7.250
6.740
6.760
244,141
-0.35(-4.92%)
Jan 26, 2022
7.350
7.515
7.050
7.110
164,481
-0.09(-1.25%)
Jan 25, 2022
7.260
7.310
7.090
7.200
211,099
-0.25(-3.36%)
Jan 24, 2022
7.350
7.470
6.930
7.450
280,823
-0.09(-1.19%)
Jan 21, 2022
7.550
7.920
7.460
7.540
194,928
-0.13(-1.69%)
Jan 20, 2022
7.860
8.140
7.660
7.670
176,838
-0.14(-1.79%)
Jan 19, 2022
8.190
8.270
7.806
7.810
163,844
-0.32(-3.94%)
Jan 18, 2022
8.370
8.450
8.080
8.130
171,928
-0.41(-4.80%)
Jan 14, 2022
8.540
0
+0.09(+1.07%)
Jan 13, 2022
9.020
9.110
8.430
8.450
274,614
-0.44(-4.95%)
Jan 12, 2022
8.960
9.140
8.730
8.890
206,181
+0.05(+0.57%)
Jan 11, 2022
8.850
9.040
8.720
8.840
203,653
-0.03(-0.34%)
Jan 10, 2022
8.460
8.890
8.130
8.870
408,851
+0.46(+5.47%)
Jan 07, 2022
8.630
8.675
8.350
8.410
165,227
-0.19(-2.21%)
Jan 06, 2022
8.720
9.090
8.510
8.600
163,600
-0.07(-0.81%)
Jan 05, 2022
9.130
9.300
8.630
8.670
187,327
-0.48(-5.25%)
Jan 04, 2022
9.130
9.240
8.800
9.150
373,760
+0.10(+1.10%)
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
.