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 (%)
Apr 28, 2017
7.050
7.050
6.750
6.750
506,383
-0.25(-3.57%)
Apr 27, 2017
6.600
7.000
6.350
7.000
1,970,455
+0.85(+13.82%)
Apr 26, 2017
6.350
6.500
6.050
6.150
963,650
-0.25(-3.91%)
Apr 25, 2017
6.450
6.500
6.300
6.400
417,334
+0.10(+1.59%)
Apr 24, 2017
6.500
6.530
6.150
6.300
704,550
-0.10(-1.56%)
Apr 21, 2017
6.350
6.525
6.155
6.400
698,015
+0.00(+0.00%)
Apr 20, 2017
6.100
6.500
6.000
6.400
796,462
+0.35(+5.79%)
Apr 19, 2017
5.950
6.100
5.775
6.050
668,488
+0.20(+3.42%)
Apr 18, 2017
5.700
5.900
5.640
5.850
390,107
+0.15(+2.63%)
Apr 17, 2017
5.800
5.900
5.600
5.700
361,594
-0.05(-0.87%)
Apr 13, 2017
5.800
5.800
5.600
5.750
490,978
+0.00(+0.00%)
Apr 12, 2017
5.650
5.810
5.550
5.750
835,280
+0.15(+2.68%)
Apr 11, 2017
5.650
5.950
5.500
5.600
960,039
-0.10(-1.75%)
Apr 10, 2017
6.000
6.175
5.550
5.700
1,002,744
-0.30(-5.00%)
Apr 07, 2017
5.750
6.050
5.725
6.000
914,857
+0.25(+4.35%)
Apr 06, 2017
5.650
5.800
5.550
5.750
343,092
+0.10(+1.77%)
Apr 05, 2017
5.700
5.800
5.519
5.650
617,472
+0.00(+0.00%)
Apr 04, 2017
5.700
5.750
5.550
5.650
400,606
-0.05(-0.88%)
Apr 03, 2017
5.850
5.900
5.550
5.700
602,500
-0.10(-1.72%)
Mar 31, 2017
5.850
5.850
5.600
5.800
428,257
+0.00(+0.00%)
Mar 30, 2017
5.600
5.850
5.550
5.800
367,651
+0.20(+3.57%)
Mar 29, 2017
5.600
5.675
5.550
5.600
456,230
+0.00(+0.00%)
Mar 28, 2017
5.650
5.650
5.500
5.600
810,480
+0.00(+0.00%)
Mar 27, 2017
5.600
5.750
5.500
5.600
775,266
-0.05(-0.88%)
Mar 24, 2017
5.750
5.850
5.500
5.650
699,304
-0.05(-0.88%)
Mar 23, 2017
5.250
5.750
5.200
5.700
1,316,244
+0.60(+11.76%)
Mar 22, 2017
5.650
5.650
5.100
5.100
1,558,556
-0.45(-8.11%)
Mar 21, 2017
5.850
5.950
5.550
5.550
883,584
-0.20(-3.48%)
Mar 20, 2017
5.950
6.150
5.600
5.750
2,270,300
+0.20(+3.60%)
Mar 17, 2017
6.300
6.400
5.500
5.550
3,589,800
-1.05(-15.91%)
Mar 16, 2017
6.750
7.000
5.900
6.600
3,034,592
-0.80(-10.81%)
Mar 15, 2017
7.000
7.500
6.840
7.400
767,445
+0.45(+6.47%)
Mar 14, 2017
6.750
6.950
6.700
6.950
382,471
+0.15(+2.21%)
Mar 13, 2017
6.750
6.900
6.725
6.800
350,106
+0.10(+1.49%)
Mar 10, 2017
6.950
7.003
6.700
6.700
370,264
-0.20(-2.90%)
Mar 09, 2017
6.750
7.125
6.650
6.900
549,889
+0.15(+2.22%)
Mar 08, 2017
6.850
6.875
6.614
6.750
495,719
-0.05(-0.74%)
Mar 07, 2017
6.900
6.950
6.650
6.800
312,248
-0.05(-0.73%)
Mar 06, 2017
7.000
7.000
6.550
6.850
571,683
-0.15(-2.14%)
Mar 03, 2017
6.650
7.100
6.650
7.000
656,485
+0.30(+4.48%)
Mar 02, 2017
6.750
6.950
6.550
6.700
6,076,215
-0.80(-10.67%)
Mar 01, 2017
7.200
7.550
7.145
7.500
614,499
+0.40(+5.63%)
Feb 28, 2017
7.000
7.350
6.950
7.100
469,594
+0.10(+1.43%)
Feb 27, 2017
7.650
7.800
6.950
7.000
1,101,303
-0.95(-11.95%)
Feb 24, 2017
7.650
7.950
7.505
7.950
496,601
+0.35(+4.61%)
Feb 23, 2017
7.050
8.650
7.031
7.600
2,442,140
+0.70(+10.14%)
Feb 22, 2017
7.250
7.275
6.850
6.900
621,821
-0.35(-4.83%)
Feb 21, 2017
7.450
7.600
7.100
7.250
621,316
-0.10(-1.36%)
Feb 17, 2017
7.350
7.350
7.350
0
+0.20(+2.80%)
Feb 16, 2017
7.150
7.250
7.050
7.150
322,662
+0.10(+1.42%)
Feb 15, 2017
6.950
7.140
6.750
7.050
440,678
+0.15(+2.17%)
Feb 14, 2017
6.800
7.050
6.750
6.900
947,030
+0.20(+2.99%)
Feb 13, 2017
6.450
6.800
6.450
6.700
833,401
+0.50(+8.06%)
Feb 10, 2017
6.150
6.334
6.050
6.200
226,051
+0.10(+1.64%)
Feb 09, 2017
6.250
6.300
6.100
6.100
184,228
-0.10(-1.61%)
Feb 08, 2017
5.700
6.350
5.650
6.200
599,202
+0.40(+6.90%)
Feb 07, 2017
5.600
5.825
5.600
5.800
161,163
+0.15(+2.65%)
Feb 06, 2017
5.700
5.850
5.566
5.650
191,408
-0.10(-1.74%)
Feb 03, 2017
5.750
5.850
5.719
5.750
173,289
+0.00(+0.00%)
Feb 02, 2017
5.700
5.850
5.700
5.750
164,703
+0.05(+0.88%)
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
.