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, 2020
5.150
5.830
5.140
5.530
2,262,020
+0.29(+5.53%)
Apr 29, 2020
5.250
5.410
5.150
5.240
724,636
+0.09(+1.75%)
Apr 28, 2020
4.780
5.180
4.680
5.150
537,609
+0.46(+9.81%)
Apr 27, 2020
4.370
4.800
4.290
4.690
1,084,816
+0.44(+10.35%)
Apr 24, 2020
4.050
4.360
4.030
4.250
327,100
+0.23(+5.72%)
Apr 23, 2020
4.200
4.450
4.000
4.020
428,792
+0.02(+0.50%)
Apr 22, 2020
3.920
4.000
3.770
4.000
177,157
+0.27(+7.24%)
Apr 21, 2020
3.620
3.790
3.410
3.730
172,270
-0.01(-0.27%)
Apr 20, 2020
3.610
3.940
3.570
3.740
218,525
+0.05(+1.36%)
Apr 17, 2020
3.740
3.745
3.520
3.690
219,800
+0.07(+1.93%)
Apr 16, 2020
3.700
3.810
3.520
3.620
199,113
-0.07(-1.90%)
Apr 15, 2020
3.510
3.780
3.420
3.690
250,102
+0.04(+1.10%)
Apr 14, 2020
3.700
3.820
3.550
3.650
268,047
+0.04(+1.11%)
Apr 13, 2020
3.580
3.640
3.490
3.610
165,022
+0.00(+0.00%)
Apr 09, 2020
3.300
3.640
3.230
3.610
309,600
+0.40(+12.46%)
Apr 08, 2020
3.190
3.250
3.120
3.210
151,129
+0.08(+2.56%)
Apr 07, 2020
3.210
3.252
3.030
3.130
464,024
+0.05(+1.62%)
Apr 06, 2020
2.980
3.100
2.910
3.080
182,670
+0.24(+8.45%)
Apr 03, 2020
2.930
2.940
2.810
2.840
240,000
-0.13(-4.38%)
Apr 02, 2020
2.770
2.990
2.760
2.970
216,521
+0.17(+6.07%)
Apr 01, 2020
3.100
3.134
2.800
2.800
235,799
-0.41(-12.77%)
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%)
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
.