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, 2020
2.970
3.215
2.950
3.210
377,870
+0.29(+9.93%)
Mar 30, 2020
2.780
2.960
2.660
2.920
225,988
+0.14(+5.04%)
Mar 27, 2020
2.840
2.970
2.690
2.780
693,100
-0.22(-7.33%)
Mar 26, 2020
2.710
3.000
2.690
3.000
300,840
+0.31(+11.52%)
Mar 25, 2020
2.740
2.780
2.600
2.690
230,303
-0.06(-2.18%)
Mar 24, 2020
2.550
2.772
2.550
2.750
600,599
+0.28(+11.34%)
Mar 23, 2020
2.570
2.730
2.370
2.470
710,828
-0.03(-1.20%)
Mar 20, 2020
2.300
2.500
2.250
2.500
463,700
+0.25(+11.11%)
Mar 19, 2020
1.940
2.250
1.910
2.250
1,013,966
+0.36(+19.05%)
Mar 18, 2020
1.910
2.040
1.870
1.890
452,359
-0.18(-8.70%)
Mar 17, 2020
1.980
2.190
1.860
2.070
526,275
+0.17(+8.95%)
Mar 16, 2020
2.210
2.280
1.850
1.900
420,547
-0.44(-18.80%)
Mar 13, 2020
2.550
2.640
2.290
2.340
371,500
-0.09(-3.70%)
Mar 12, 2020
2.710
2.790
2.310
2.430
283,301
-0.47(-16.21%)
Mar 11, 2020
2.980
3.019
2.807
2.900
284,598
-0.21(-6.75%)
Mar 10, 2020
3.130
3.190
2.950
3.110
180,959
+0.08(+2.64%)
Mar 09, 2020
3.110
3.170
2.970
3.030
177,496
-0.27(-8.18%)
Mar 06, 2020
3.330
3.430
3.200
3.300
185,900
-0.20(-5.71%)
Mar 05, 2020
3.550
3.623
3.440
3.500
217,312
-0.17(-4.63%)
Mar 04, 2020
3.470
3.700
3.380
3.670
158,901
+0.25(+7.31%)
Mar 03, 2020
3.450
3.520
3.370
3.420
130,361
-0.01(-0.29%)
Mar 02, 2020
3.490
3.500
3.310
3.430
153,257
-0.05(-1.44%)
Feb 28, 2020
3.250
3.490
3.250
3.480
177,100
+0.09(+2.65%)
Feb 27, 2020
3.360
3.560
3.350
3.390
157,828
-0.10(-2.87%)
Feb 26, 2020
3.510
3.560
3.420
3.490
77,174
+0.02(+0.58%)
Feb 25, 2020
3.610
3.620
3.460
3.470
209,497
-0.12(-3.34%)
Feb 24, 2020
3.550
3.650
3.430
3.590
284,234
-0.18(-4.77%)
Feb 21, 2020
4.030
4.050
3.750
3.770
286,000
-0.23(-5.75%)
Feb 20, 2020
4.150
4.200
3.935
4.000
429,679
-0.06(-1.48%)
Feb 19, 2020
3.880
4.090
3.830
4.060
230,267
+0.20(+5.18%)
Feb 18, 2020
4.040
4.120
3.850
3.860
273,609
-0.20(-4.93%)
Feb 14, 2020
4.100
4.170
4.000
4.060
84,900
-0.03(-0.73%)
Feb 13, 2020
4.190
4.230
4.060
4.090
116,883
-0.19(-4.44%)
Feb 12, 2020
4.140
4.310
4.140
4.280
141,583
+0.12(+3.01%)
Feb 11, 2020
4.110
4.220
4.100
4.155
154,351
+0.06(+1.34%)
Feb 10, 2020
4.030
4.160
3.970
4.100
96,346
+0.05(+1.23%)
Feb 07, 2020
4.080
4.120
3.950
4.050
106,900
-0.06(-1.46%)
Feb 06, 2020
4.200
4.200
4.075
4.110
97,335
-0.06(-1.44%)
Feb 05, 2020
4.080
4.190
4.050
4.170
183,816
+0.17(+4.25%)
Feb 04, 2020
4.010
4.160
3.920
4.000
158,687
+0.09(+2.30%)
Feb 03, 2020
3.900
3.950
3.840
3.910
171,766
+0.01(+0.26%)
Jan 31, 2020
4.240
4.240
3.850
3.900
471,000
-0.39(-9.09%)
Jan 30, 2020
4.380
4.420
4.240
4.290
238,194
-0.12(-2.72%)
Jan 29, 2020
4.370
4.440
4.340
4.410
277,153
+0.03(+0.68%)
Jan 28, 2020
4.450
4.460
4.350
4.380
142,462
+0.01(+0.23%)
Jan 27, 2020
4.380
4.470
4.290
4.370
537,651
-0.16(-3.53%)
Jan 24, 2020
4.570
4.690
4.480
4.530
127,300
-0.01(-0.22%)
Jan 23, 2020
4.560
4.580
4.460
4.540
177,967
-0.02(-0.44%)
Jan 22, 2020
4.510
4.620
4.490
4.560
185,404
+0.07(+1.56%)
Jan 21, 2020
4.900
4.900
4.480
4.490
314,601
-0.41(-8.37%)
Jan 17, 2020
4.720
4.920
4.715
4.900
441,500
+0.20(+4.26%)
Jan 16, 2020
4.450
4.740
4.390
4.700
363,262
+0.37(+8.55%)
Jan 15, 2020
4.300
4.390
4.250
4.330
236,277
+0.02(+0.46%)
Jan 14, 2020
4.260
4.380
4.260
4.310
89,587
+0.04(+0.94%)
Jan 13, 2020
4.230
4.320
4.230
4.270
145,426
+0.02(+0.47%)
Jan 10, 2020
4.220
4.300
4.220
4.250
112,400
+0.01(+0.24%)
Jan 09, 2020
4.340
4.380
4.240
4.240
143,184
-0.08(-1.85%)
Jan 08, 2020
4.420
4.550
4.240
4.320
228,826
-0.14(-3.14%)
Jan 07, 2020
4.630
4.760
4.450
4.460
328,835
-0.15(-3.25%)
Jan 06, 2020
4.480
4.630
4.400
4.610
203,591
+0.11(+2.44%)
Jan 03, 2020
4.400
4.540
4.310
4.500
429,300
+0.07(+1.58%)
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
.