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 30, 2019
5.620
5.770
5.520
5.700
576,002
+0.09(+1.60%)
Apr 29, 2019
5.600
5.780
5.460
5.610
376,651
+0.06(+1.08%)
Apr 26, 2019
5.500
6.140
5.500
5.550
1,402,400
+0.12(+2.21%)
Apr 25, 2019
5.150
5.930
5.130
5.430
2,162,761
+0.69(+14.56%)
Apr 24, 2019
4.690
4.860
4.640
4.740
259,320
+0.08(+1.72%)
Apr 23, 2019
4.390
4.700
4.300
4.660
361,855
+0.25(+5.67%)
Apr 22, 2019
4.700
4.700
4.360
4.410
380,700
-0.34(-7.16%)
Apr 18, 2019
4.890
4.900
4.720
4.750
238,800
-0.16(-3.26%)
Apr 17, 2019
4.980
5.130
4.910
4.910
195,023
-0.01(-0.20%)
Apr 16, 2019
4.840
4.980
4.810
4.920
170,435
+0.09(+1.86%)
Apr 15, 2019
4.780
4.880
4.740
4.830
220,061
+0.05(+1.05%)
Apr 12, 2019
4.830
4.840
4.715
4.780
78,500
-0.02(-0.42%)
Apr 11, 2019
4.850
4.990
4.760
4.800
181,717
-0.05(-1.03%)
Apr 10, 2019
4.790
4.870
4.780
4.850
479,216
+0.07(+1.46%)
Apr 09, 2019
4.810
4.820
4.670
4.780
427,267
-0.04(-0.83%)
Apr 08, 2019
4.950
4.960
4.800
4.820
123,463
-0.16(-3.21%)
Apr 05, 2019
4.920
5.140
4.900
4.980
434,300
+0.09(+1.84%)
Apr 04, 2019
4.920
4.990
4.810
4.890
139,315
-0.03(-0.61%)
Apr 03, 2019
5.000
5.132
4.850
4.920
574,717
-0.02(-0.40%)
Apr 02, 2019
4.790
4.990
4.740
4.940
386,956
+0.19(+4.00%)
Apr 01, 2019
4.500
4.770
4.470
4.750
221,259
+0.30(+6.74%)
Mar 29, 2019
4.370
4.490
4.350
4.450
563,600
+0.12(+2.77%)
Mar 28, 2019
4.430
4.490
4.320
4.330
124,096
-0.11(-2.48%)
Mar 27, 2019
4.410
4.460
4.340
4.440
130,892
+0.03(+0.68%)
Mar 26, 2019
4.450
4.490
4.400
4.410
214,623
-0.01(-0.23%)
Mar 25, 2019
4.350
4.450
4.289
4.420
159,299
+0.07(+1.61%)
Mar 22, 2019
4.370
4.410
4.270
4.350
249,400
-0.05(-1.14%)
Mar 21, 2019
4.460
4.560
4.380
4.400
199,360
-0.06(-1.35%)
Mar 20, 2019
4.540
4.590
4.400
4.460
667,052
-0.08(-1.76%)
Mar 19, 2019
4.450
4.570
4.430
4.540
146,110
+0.10(+2.25%)
Mar 18, 2019
4.530
4.540
4.320
4.440
164,344
-0.07(-1.55%)
Mar 15, 2019
4.440
4.560
4.320
4.510
319,300
+0.12(+2.73%)
Mar 14, 2019
4.550
4.600
4.330
4.390
198,361
-0.15(-3.30%)
Mar 13, 2019
4.540
4.600
4.440
4.540
176,791
+0.06(+1.34%)
Mar 12, 2019
4.270
4.520
4.240
4.480
274,615
+0.21(+4.92%)
Mar 11, 2019
4.220
4.360
4.190
4.270
218,176
+0.08(+1.91%)
Mar 08, 2019
4.150
4.240
4.150
4.190
234,600
+0.00(+0.00%)
Mar 07, 2019
4.250
4.270
4.150
4.190
157,865
-0.06(-1.41%)
Mar 06, 2019
4.300
4.320
4.240
4.250
284,099
-0.07(-1.62%)
Mar 05, 2019
4.380
4.380
4.270
4.320
121,211
-0.07(-1.59%)
Mar 04, 2019
4.300
4.410
4.260
4.390
184,385
+0.10(+2.33%)
Mar 01, 2019
4.510
4.520
4.245
4.290
310,100
-0.17(-3.81%)
Feb 28, 2019
4.260
4.510
4.180
4.460
359,890
+0.19(+4.45%)
Feb 27, 2019
4.370
4.390
4.180
4.270
353,870
-0.13(-2.95%)
Feb 26, 2019
4.380
4.580
4.320
4.400
433,016
+0.01(+0.23%)
Feb 25, 2019
4.380
4.610
4.330
4.390
397,490
+0.07(+1.62%)
Feb 22, 2019
4.080
4.360
4.060
4.320
616,700
+0.21(+5.11%)
Feb 21, 2019
4.250
4.350
3.930
4.110
1,249,137
-0.39(-8.67%)
Feb 20, 2019
4.380
4.520
4.350
4.500
342,240
+0.12(+2.74%)
Feb 19, 2019
4.430
4.560
4.370
4.380
328,684
-0.05(-1.13%)
Feb 15, 2019
4.300
4.520
4.250
4.430
336,100
+0.15(+3.50%)
Feb 14, 2019
4.250
4.350
4.250
4.280
236,294
+0.04(+0.94%)
Feb 13, 2019
4.180
4.280
4.130
4.240
118,218
+0.06(+1.44%)
Feb 12, 2019
4.060
4.200
4.015
4.180
169,934
+0.16(+3.98%)
Feb 11, 2019
4.050
4.070
3.970
4.020
77,340
-0.03(-0.74%)
Feb 08, 2019
4.000
4.070
3.940
4.050
95,400
+0.00(+0.00%)
Feb 07, 2019
4.160
4.195
3.990
4.050
242,684
-0.13(-3.11%)
Feb 06, 2019
4.200
4.280
4.160
4.180
148,396
+0.01(+0.24%)
Feb 05, 2019
4.130
4.260
4.126
4.170
292,615
+0.02(+0.48%)
Feb 04, 2019
4.130
4.180
4.100
4.150
175,172
+0.01(+0.24%)
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
.