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, 2020
9.970
10.13
9.600
9.750
336,061
-0.22(-2.21%)
Nov 27, 2020
9.720
10.04
9.680
9.970
193,900
+0.30(+3.10%)
Nov 25, 2020
9.600
9.860
9.410
9.670
400,500
+0.09(+0.94%)
Nov 24, 2020
10.00
10.04
9.440
9.580
632,344
-0.44(-4.39%)
Nov 23, 2020
10.34
10.43
9.645
10.02
1,046,270
-0.20(-1.96%)
Nov 20, 2020
9.980
10.44
9.850
10.22
1,777,300
+0.31(+3.13%)
Nov 19, 2020
9.350
10.12
9.090
9.910
1,203,954
+0.56(+5.99%)
Nov 18, 2020
9.480
9.680
8.920
9.350
1,096,025
-0.32(-3.31%)
Nov 17, 2020
8.720
9.980
8.530
9.670
3,609,187
+1.83(+23.34%)
Nov 16, 2020
7.900
8.320
7.640
7.840
1,088,550
+0.14(+1.88%)
Nov 13, 2020
7.780
8.030
7.590
7.695
920,500
+0.00(+0.07%)
Nov 12, 2020
7.140
7.900
7.140
7.690
1,709,504
+0.59(+8.31%)
Nov 11, 2020
6.620
7.100
6.600
7.100
585,104
+0.58(+8.90%)
Nov 10, 2020
6.940
6.980
6.500
6.520
726,940
-0.26(-3.83%)
Nov 09, 2020
6.660
6.980
6.510
6.780
629,233
+0.22(+3.35%)
Nov 06, 2020
6.140
6.640
6.120
6.560
430,400
+0.42(+6.84%)
Nov 05, 2020
5.700
6.180
5.700
6.140
560,944
+0.45(+7.91%)
Nov 04, 2020
5.760
6.010
5.590
5.690
424,045
-0.12(-2.07%)
Nov 03, 2020
5.860
6.080
5.750
5.810
403,124
+0.00(+0.00%)
Nov 02, 2020
5.980
6.100
5.710
5.810
268,405
-0.14(-2.35%)
Oct 30, 2020
6.040
6.060
5.810
5.950
405,500
-0.12(-1.98%)
Oct 29, 2020
5.720
6.260
5.700
6.070
631,448
+0.51(+9.17%)
Oct 28, 2020
5.790
5.820
5.440
5.560
739,566
-0.33(-5.60%)
Oct 27, 2020
5.800
6.080
5.770
5.890
386,290
+0.09(+1.55%)
Oct 26, 2020
5.800
5.960
5.710
5.800
239,681
-0.03(-0.51%)
Oct 23, 2020
5.850
5.950
5.760
5.830
241,800
+0.07(+1.22%)
Oct 22, 2020
6.060
6.090
5.550
5.760
558,842
-0.30(-4.95%)
Oct 21, 2020
6.360
6.400
6.030
6.060
313,015
-0.25(-3.96%)
Oct 20, 2020
6.680
6.740
6.260
6.310
379,709
-0.30(-4.54%)
Oct 19, 2020
6.460
6.770
6.450
6.610
388,890
+0.22(+3.44%)
Oct 16, 2020
6.470
6.517
6.280
6.390
424,400
-0.07(-1.08%)
Oct 15, 2020
6.460
6.528
6.110
6.460
760,093
-0.27(-4.01%)
Oct 14, 2020
6.220
6.810
6.160
6.730
1,816,819
+0.60(+9.79%)
Oct 13, 2020
6.260
6.300
6.060
6.130
269,312
-0.18(-2.85%)
Oct 12, 2020
6.410
6.430
6.210
6.310
376,031
+0.00(+0.00%)
Oct 09, 2020
6.380
6.440
6.190
6.310
406,700
+0.12(+1.94%)
Oct 08, 2020
6.150
6.220
6.080
6.190
282,754
+0.14(+2.31%)
Oct 07, 2020
6.150
6.250
6.020
6.050
358,615
+0.08(+1.34%)
Oct 06, 2020
6.180
6.240
5.878
5.970
1,053,784
-0.58(-8.85%)
Oct 05, 2020
6.390
6.740
6.360
6.550
604,068
+0.34(+5.48%)
Oct 02, 2020
6.240
6.540
6.160
6.210
638,700
-0.22(-3.42%)
Oct 01, 2020
6.340
6.440
6.130
6.430
918,361
+0.31(+5.07%)
Sep 30, 2020
6.030
6.420
5.790
6.120
2,418,400
+0.18(+3.03%)
Sep 29, 2020
4.930
6.360
4.930
5.940
9,755,045
+0.97(+19.52%)
Sep 28, 2020
4.940
5.080
4.940
4.970
271,212
+0.04(+0.81%)
Sep 25, 2020
4.900
5.030
4.855
4.930
242,200
+0.01(+0.20%)
Sep 24, 2020
5.030
5.130
4.905
4.920
182,416
-0.13(-2.57%)
Sep 23, 2020
5.180
5.235
4.980
5.050
417,009
-0.07(-1.37%)
Sep 22, 2020
5.280
5.280
5.040
5.120
245,487
-0.16(-3.03%)
Sep 21, 2020
5.240
5.315
5.120
5.280
306,894
-0.12(-2.22%)
Sep 18, 2020
5.800
5.800
5.221
5.400
584,000
-0.28(-4.93%)
Sep 17, 2020
5.800
5.830
5.560
5.680
328,092
-0.19(-3.24%)
Sep 16, 2020
5.430
6.150
5.370
5.870
2,165,391
+0.56(+10.55%)
Sep 15, 2020
5.050
5.330
4.987
5.310
433,097
+0.31(+6.20%)
Sep 14, 2020
4.930
5.010
4.910
5.000
252,471
+0.08(+1.63%)
Sep 11, 2020
5.130
5.140
4.870
4.920
221,300
-0.18(-3.53%)
Sep 10, 2020
5.140
5.370
5.080
5.100
496,128
-0.01(-0.20%)
Sep 09, 2020
5.100
5.180
4.985
5.110
358,116
+0.12(+2.40%)
Sep 08, 2020
5.010
5.150
4.790
4.990
394,575
-0.15(-3.01%)
Sep 04, 2020
5.270
5.304
4.870
5.145
360,700
-0.11(-2.00%)
Sep 03, 2020
5.720
5.720
5.190
5.250
445,298
-0.55(-9.48%)
Sep 02, 2020
6.030
6.030
5.610
5.800
467,137
-0.25(-4.13%)
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
.