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 (%)
Nov 30, 2004
1.650
1.710
1.630
1.710
32,700
+0.04(+2.40%)
Nov 29, 2004
1.600
1.730
1.590
1.670
191,300
+0.02(+1.21%)
Nov 26, 2004
1.620
1.700
1.620
1.650
62,600
-0.01(-0.60%)
Nov 24, 2004
1.610
1.700
1.610
1.660
18,300
+0.02(+1.22%)
Nov 23, 2004
1.660
1.720
1.600
1.640
33,000
-0.06(-3.53%)
Nov 22, 2004
1.710
1.720
1.650
1.700
11,600
-0.01(-0.58%)
Nov 19, 2004
1.720
1.800
1.650
1.710
23,500
+0.00(+0.00%)
Nov 18, 2004
1.680
1.730
1.650
1.710
16,100
+0.00(+0.00%)
Nov 17, 2004
1.630
1.750
1.630
1.710
12,600
+0.03(+1.79%)
Nov 16, 2004
1.710
1.750
1.620
1.680
27,000
-0.03(-1.75%)
Nov 15, 2004
1.650
1.750
1.650
1.710
26,800
+0.00(+0.00%)
Nov 12, 2004
1.731
1.830
1.600
1.710
53,100
-0.05(-2.84%)
Nov 11, 2004
1.810
1.840
1.700
1.760
7,800
+0.00(+0.00%)
Nov 10, 2004
1.670
1.800
1.660
1.760
14,800
+0.05(+2.92%)
Nov 09, 2004
1.700
1.900
1.600
1.710
119,300
-0.01(-0.58%)
Nov 08, 2004
1.650
1.740
1.610
1.720
27,100
+0.07(+4.24%)
Nov 05, 2004
1.640
1.740
1.570
1.650
26,800
-0.07(-4.07%)
Nov 04, 2004
1.750
1.850
1.600
1.720
45,800
-0.09(-4.97%)
Nov 03, 2004
1.870
1.870
1.750
1.810
14,200
-0.01(-0.55%)
Nov 02, 2004
1.790
1.899
1.760
1.820
10,600
-0.01(-0.55%)
Nov 01, 2004
1.900
1.950
1.730
1.830
74,900
-0.03(-1.61%)
Oct 29, 2004
1.859
1.900
1.760
1.860
31,900
+0.11(+6.29%)
Oct 28, 2004
1.630
1.890
1.630
1.750
49,300
+0.01(+0.57%)
Oct 27, 2004
1.610
1.800
1.600
1.740
29,700
+0.08(+4.82%)
Oct 26, 2004
1.581
1.700
1.540
1.660
36,300
+0.02(+1.22%)
Oct 25, 2004
1.580
1.660
1.540
1.640
23,600
+0.00(+0.00%)
Oct 22, 2004
1.640
1.670
1.610
1.640
20,700
+0.01(+0.61%)
Oct 21, 2004
1.870
1.870
1.560
1.630
38,000
-0.20(-10.93%)
Oct 20, 2004
1.749
1.840
1.610
1.830
40,000
+0.15(+8.93%)
Oct 19, 2004
1.480
1.740
1.480
1.680
90,200
+0.15(+9.80%)
Oct 18, 2004
1.900
1.900
1.490
1.530
111,800
-0.37(-19.47%)
Oct 15, 2004
1.850
1.930
1.830
1.900
7,000
+0.01(+0.53%)
Oct 14, 2004
1.900
1.950
1.850
1.890
50,600
+0.00(+0.00%)
Oct 13, 2004
1.750
1.900
1.650
1.890
31,600
+0.06(+3.28%)
Oct 12, 2004
1.810
1.920
1.750
1.830
21,000
+0.01(+0.55%)
Oct 11, 2004
1.890
1.890
1.800
1.820
40,700
+0.03(+1.73%)
Oct 08, 2004
1.899
1.899
1.650
1.789
42,600
+0.12(+7.13%)
Oct 07, 2004
1.621
2.040
1.621
1.670
78,300
+0.03(+1.83%)
Oct 06, 2004
1.641
1.650
1.560
1.640
25,200
+0.04(+2.50%)
Oct 05, 2004
1.550
1.660
1.550
1.600
28,600
+0.05(+3.23%)
Oct 04, 2004
1.530
1.680
1.500
1.550
31,100
+0.05(+3.33%)
Oct 01, 2004
1.490
1.530
1.430
1.500
21,000
+0.02(+1.35%)
Sep 30, 2004
1.460
1.500
1.450
1.480
42,600
+0.01(+0.68%)
Sep 29, 2004
1.420
1.500
1.420
1.470
16,100
-0.03(-2.00%)
Sep 28, 2004
1.420
1.550
1.420
1.500
25,300
+0.03(+2.04%)
Sep 27, 2004
1.500
1.550
1.419
1.470
19,500
-0.02(-1.34%)
Sep 24, 2004
1.530
1.530
1.450
1.490
6,800
-0.02(-1.32%)
Sep 23, 2004
1.420
1.700
1.410
1.510
62,200
+0.01(+0.67%)
Sep 22, 2004
1.419
1.530
1.419
1.500
34,100
+0.05(+3.45%)
Sep 21, 2004
1.460
1.490
1.450
1.450
10,200
-0.05(-3.33%)
Sep 20, 2004
1.500
1.510
1.460
1.500
3,900
+0.00(+0.00%)
Sep 17, 2004
1.470
1.540
1.470
1.500
23,100
+0.01(+0.74%)
Sep 16, 2004
1.490
1.500
1.390
1.489
35,029
+0.04(+2.69%)
Sep 15, 2004
1.440
1.540
1.420
1.450
41,100
-0.04(-2.68%)
Sep 14, 2004
1.570
1.570
1.440
1.490
55,900
-0.07(-4.49%)
Sep 13, 2004
1.450
1.560
1.430
1.560
66,200
+0.07(+4.70%)
Sep 10, 2004
1.440
1.500
1.420
1.490
40,900
-0.01(-0.67%)
Sep 09, 2004
1.440
1.520
1.420
1.500
44,800
+0.05(+3.45%)
Sep 08, 2004
1.450
1.490
1.370
1.450
42,400
-0.03(-2.03%)
Sep 07, 2004
1.410
1.480
1.410
1.480
2,600
+0.00(+0.00%)
Sep 03, 2004
1.490
1.500
1.410
1.480
33,000
-0.01(-0.67%)
Sep 02, 2004
1.480
1.500
1.390
1.490
6,600
+0.04(+2.76%)
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
.