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
)
3.570
-0.210 (-5.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2006
3.780
3.880
3.690
3.870
163,410
+0.12(+3.20%)
Mar 30, 2006
3.730
3.800
3.530
3.750
117,083
+0.11(+3.02%)
Mar 29, 2006
3.410
3.800
3.330
3.640
290,057
+0.30(+8.98%)
Mar 28, 2006
3.310
3.420
3.310
3.340
45,905
-0.05(-1.47%)
Mar 27, 2006
3.200
3.470
3.200
3.390
58,726
+0.04(+1.19%)
Mar 24, 2006
3.250
3.500
3.250
3.350
156,334
+0.11(+3.40%)
Mar 23, 2006
3.150
3.320
3.150
3.240
53,900
+0.06(+1.89%)
Mar 22, 2006
3.200
3.237
3.150
3.180
116,300
-0.04(-1.24%)
Mar 21, 2006
3.130
3.320
3.130
3.220
149,043
-0.08(-2.42%)
Mar 20, 2006
3.330
3.460
3.260
3.300
146,175
-0.12(-3.51%)
Mar 17, 2006
3.090
3.460
3.090
3.420
332,199
+0.23(+7.21%)
Mar 16, 2006
3.060
3.240
3.060
3.190
84,132
+0.11(+3.57%)
Mar 15, 2006
3.060
3.170
3.050
3.080
99,967
-0.07(-2.22%)
Mar 14, 2006
3.309
3.310
3.120
3.150
112,167
-0.15(-4.55%)
Mar 13, 2006
3.400
3.400
3.221
3.300
60,045
+0.05(+1.54%)
Mar 10, 2006
3.220
3.350
3.090
3.250
170,990
+0.05(+1.56%)
Mar 09, 2006
3.080
3.220
3.020
3.200
99,280
+0.12(+3.90%)
Mar 08, 2006
3.290
3.290
3.010
3.080
207,506
-0.15(-4.64%)
Mar 07, 2006
3.380
3.400
3.120
3.230
169,958
-0.10(-3.00%)
Mar 06, 2006
3.290
3.400
3.200
3.330
139,980
+0.14(+4.39%)
Mar 03, 2006
3.220
3.250
3.030
3.190
114,149
+0.07(+2.24%)
Mar 02, 2006
3.150
3.260
3.040
3.120
102,982
-0.06(-1.89%)
Mar 01, 2006
2.900
3.180
2.840
3.180
214,834
+0.27(+9.28%)
Feb 28, 2006
2.970
3.000
2.760
2.910
222,336
-0.06(-2.02%)
Feb 27, 2006
3.010
3.050
2.910
2.970
139,385
-0.02(-0.67%)
Feb 24, 2006
2.930
3.000
2.890
2.990
281,738
+0.10(+3.47%)
Feb 23, 2006
2.720
2.920
2.720
2.890
321,085
+0.11(+3.94%)
Feb 22, 2006
2.700
2.860
2.590
2.780
300,160
+0.08(+2.96%)
Feb 21, 2006
2.630
2.720
2.600
2.700
205,882
+0.03(+1.12%)
Feb 17, 2006
2.560
2.698
2.560
2.670
69,137
+0.05(+1.91%)
Feb 16, 2006
2.800
2.800
2.400
2.620
738,500
-0.18(-6.43%)
Feb 15, 2006
2.760
3.060
2.760
2.800
602,848
+0.05(+1.82%)
Feb 14, 2006
2.550
2.850
2.520
2.750
1,507,047
+0.20(+7.84%)
Feb 13, 2006
2.520
2.620
2.500
2.550
37,559
+0.00(+0.00%)
Feb 10, 2006
2.600
2.680
2.490
2.550
60,297
-0.05(-1.92%)
Feb 09, 2006
2.580
2.600
2.530
2.600
39,100
+0.00(+0.00%)
Feb 08, 2006
2.710
2.710
2.550
2.600
47,972
+0.05(+1.96%)
Feb 07, 2006
2.690
2.690
2.530
2.550
140,638
-0.06(-2.30%)
Feb 06, 2006
2.610
2.740
2.590
2.610
73,139
-0.08(-2.97%)
Feb 03, 2006
2.550
2.720
2.500
2.690
115,755
+0.09(+3.46%)
Feb 02, 2006
2.740
2.740
2.530
2.600
115,131
+0.02(+0.78%)
Feb 01, 2006
2.330
2.750
2.300
2.580
300,974
+0.24(+10.26%)
Jan 31, 2006
2.310
2.340
2.232
2.340
77,643
+0.02(+0.86%)
Jan 30, 2006
2.290
2.330
2.180
2.320
60,784
+0.06(+2.65%)
Jan 27, 2006
2.150
2.340
2.150
2.260
62,669
+0.07(+3.20%)
Jan 26, 2006
2.220
2.300
2.180
2.190
68,835
-0.03(-1.35%)
Jan 25, 2006
2.300
2.380
2.210
2.220
119,533
+0.01(+0.45%)
Jan 24, 2006
2.220
2.260
2.130
2.210
102,589
+0.02(+0.91%)
Jan 23, 2006
2.230
2.250
2.130
2.190
121,206
-0.07(-3.10%)
Jan 20, 2006
2.210
2.370
2.210
2.260
152,348
+0.01(+0.44%)
Jan 19, 2006
2.340
2.350
2.236
2.250
185,356
-0.05(-2.17%)
Jan 18, 2006
2.300
2.320
2.230
2.300
69,699
-0.05(-2.13%)
Jan 17, 2006
2.130
2.380
2.110
2.350
203,534
+0.25(+11.90%)
Jan 13, 2006
2.140
2.150
2.080
2.100
33,909
+0.03(+1.45%)
Jan 12, 2006
2.140
2.150
1.900
2.070
91,600
+0.05(+2.48%)
Jan 11, 2006
1.910
2.100
1.900
2.020
116,521
+0.04(+2.02%)
Jan 10, 2006
2.040
2.050
1.900
1.980
74,104
-0.10(-4.81%)
Jan 09, 2006
1.950
2.100
1.910
2.080
52,132
+0.09(+4.52%)
Jan 06, 2006
2.030
2.060
1.920
1.990
122,447
-0.06(-2.93%)
Jan 05, 2006
2.080
2.090
2.010
2.050
83,104
-0.03(-1.44%)
Jan 04, 2006
2.080
2.100
1.950
2.080
128,042
+0.00(+0.00%)
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
.