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 29, 2019
3.250
3.250
3.140
3.160
44,600
-0.09(-2.77%)
Nov 27, 2019
3.160
3.320
3.160
3.250
156,200
+0.08(+2.69%)
Nov 26, 2019
3.100
3.210
3.100
3.165
137,394
+0.06(+1.77%)
Nov 25, 2019
2.990
3.120
2.960
3.110
130,042
+0.15(+5.07%)
Nov 22, 2019
2.990
3.000
2.920
2.960
67,400
-0.01(-0.34%)
Nov 21, 2019
3.040
3.080
2.940
2.970
120,249
-0.07(-2.30%)
Nov 20, 2019
3.090
3.160
3.030
3.040
213,541
-0.08(-2.56%)
Nov 19, 2019
3.080
3.170
3.080
3.120
138,975
+0.05(+1.63%)
Nov 18, 2019
3.050
3.090
3.000
3.070
159,514
+0.00(+0.00%)
Nov 15, 2019
2.990
3.150
2.990
3.070
244,500
+0.09(+3.02%)
Nov 14, 2019
3.060
3.090
2.930
2.980
180,224
-0.08(-2.61%)
Nov 13, 2019
3.030
3.110
2.991
3.060
110,956
+0.01(+0.33%)
Nov 12, 2019
3.080
3.150
3.020
3.050
115,747
-0.03(-0.97%)
Nov 11, 2019
3.000
3.100
2.920
3.080
103,360
+0.07(+2.33%)
Nov 08, 2019
2.950
3.040
2.910
3.010
149,300
+0.06(+2.03%)
Nov 07, 2019
3.090
3.150
2.910
2.950
218,238
-0.11(-3.59%)
Nov 06, 2019
3.070
3.120
3.040
3.060
97,883
-0.04(-1.29%)
Nov 05, 2019
3.040
3.120
3.030
3.100
199,561
+0.06(+1.81%)
Nov 04, 2019
3.170
3.240
3.003
3.045
293,286
-0.14(-4.40%)
Nov 01, 2019
3.100
3.210
3.100
3.185
179,400
+0.06(+2.08%)
Oct 31, 2019
3.180
3.240
3.080
3.120
252,464
+0.02(+0.65%)
Oct 30, 2019
3.150
3.150
3.040
3.100
202,091
-0.05(-1.59%)
Oct 29, 2019
3.050
3.170
3.050
3.150
173,373
+0.11(+3.62%)
Oct 28, 2019
2.930
3.050
2.930
3.040
133,949
+0.11(+3.75%)
Oct 25, 2019
2.820
2.990
2.820
2.930
156,500
+0.13(+4.64%)
Oct 24, 2019
2.770
2.840
2.760
2.800
239,830
+0.08(+2.94%)
Oct 23, 2019
2.860
2.870
2.720
2.720
264,483
-0.15(-5.23%)
Oct 22, 2019
3.000
3.020
2.870
2.870
112,888
-0.12(-4.01%)
Oct 21, 2019
3.060
3.100
2.970
2.990
192,645
-0.04(-1.32%)
Oct 18, 2019
3.020
3.060
2.970
3.030
104,900
-0.02(-0.66%)
Oct 17, 2019
3.050
3.080
3.000
3.050
185,862
+0.01(+0.33%)
Oct 16, 2019
3.100
3.105
3.010
3.040
171,750
-0.05(-1.62%)
Oct 15, 2019
3.000
3.120
2.990
3.090
428,549
+0.10(+3.34%)
Oct 14, 2019
3.000
3.040
2.960
2.990
131,666
+0.00(+0.00%)
Oct 11, 2019
2.950
3.040
2.920
2.990
347,100
+0.08(+2.75%)
Oct 10, 2019
2.990
3.005
2.870
2.910
215,988
-0.08(-2.68%)
Oct 09, 2019
2.880
3.000
2.840
2.990
243,293
+0.13(+4.55%)
Oct 08, 2019
2.860
2.960
2.840
2.860
343,569
-0.01(-0.35%)
Oct 07, 2019
2.840
2.910
2.753
2.870
359,145
+0.07(+2.50%)
Oct 04, 2019
2.820
2.950
2.780
2.800
450,000
-0.07(-2.44%)
Oct 03, 2019
3.050
3.200
2.790
2.870
996,655
-0.58(-16.81%)
Oct 02, 2019
3.360
3.460
3.320
3.450
110,948
+0.05(+1.47%)
Oct 01, 2019
3.560
3.650
3.390
3.400
133,429
-0.16(-4.49%)
Sep 30, 2019
3.630
3.670
3.550
3.560
187,567
-0.06(-1.66%)
Sep 27, 2019
3.660
3.700
3.556
3.620
111,600
-0.05(-1.36%)
Sep 26, 2019
3.720
3.730
3.660
3.670
161,882
-0.02(-0.54%)
Sep 25, 2019
3.670
3.745
3.580
3.690
208,151
+0.03(+0.82%)
Sep 24, 2019
3.720
3.750
3.630
3.660
146,480
-0.06(-1.61%)
Sep 23, 2019
3.700
3.770
3.610
3.720
122,354
+0.01(+0.27%)
Sep 20, 2019
3.850
3.850
3.690
3.710
315,000
-0.13(-3.39%)
Sep 19, 2019
3.860
3.930
3.820
3.840
72,388
-0.02(-0.52%)
Sep 18, 2019
3.970
3.990
3.840
3.860
99,848
-0.09(-2.28%)
Sep 17, 2019
4.070
4.070
3.930
3.950
116,775
-0.13(-3.19%)
Sep 16, 2019
3.960
4.120
3.900
4.080
126,941
+0.08(+2.00%)
Sep 13, 2019
3.990
4.030
3.949
4.000
113,700
+0.02(+0.50%)
Sep 12, 2019
3.970
4.010
3.820
3.980
133,453
+0.03(+0.76%)
Sep 11, 2019
3.900
3.990
3.880
3.950
115,129
+0.05(+1.28%)
Sep 10, 2019
3.800
3.910
3.770
3.900
105,562
+0.10(+2.63%)
Sep 09, 2019
3.610
3.800
3.605
3.800
151,342
+0.23(+6.44%)
Sep 06, 2019
3.580
3.610
3.530
3.570
99,200
+0.01(+0.28%)
Sep 05, 2019
3.500
3.600
3.490
3.560
120,691
+0.13(+3.79%)
Sep 04, 2019
3.400
3.510
3.400
3.430
115,051
+0.06(+1.78%)
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
.