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 10, 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 (%)
Jun 30, 2006
3.220
3.340
3.210
3.240
132,598
+0.01(+0.31%)
Jun 29, 2006
3.060
3.270
3.030
3.230
39,700
+0.16(+5.21%)
Jun 28, 2006
3.150
3.160
2.980
3.070
96,054
-0.04(-1.29%)
Jun 27, 2006
3.130
3.150
3.080
3.110
32,293
-0.09(-2.81%)
Jun 26, 2006
3.260
3.270
3.070
3.200
28,000
-0.08(-2.44%)
Jun 23, 2006
3.240
3.300
3.200
3.280
41,750
+0.04(+1.23%)
Jun 22, 2006
3.090
3.350
3.090
3.240
154,511
+0.14(+4.52%)
Jun 21, 2006
2.880
3.110
2.880
3.100
85,798
+0.17(+5.80%)
Jun 20, 2006
2.910
2.970
2.760
2.930
124,091
-0.01(-0.34%)
Jun 19, 2006
3.060
3.090
2.930
2.940
53,317
-0.14(-4.55%)
Jun 16, 2006
3.100
3.240
3.030
3.080
34,018
-0.13(-4.05%)
Jun 15, 2006
3.020
3.220
2.900
3.210
79,998
+0.20(+6.64%)
Jun 14, 2006
2.780
3.250
2.750
3.010
117,165
+0.17(+5.99%)
Jun 13, 2006
2.840
3.370
2.680
2.840
311,663
-0.03(-1.05%)
Jun 12, 2006
3.250
3.290
2.760
2.870
154,732
-0.40(-12.23%)
Jun 09, 2006
3.450
3.450
3.270
3.270
40,220
-0.18(-5.22%)
Jun 08, 2006
3.620
3.620
3.310
3.450
126,904
-0.23(-6.25%)
Jun 07, 2006
3.660
3.810
3.580
3.680
36,663
+0.07(+1.94%)
Jun 06, 2006
3.670
3.760
3.510
3.610
85,517
-0.11(-2.96%)
Jun 05, 2006
3.730
3.770
3.620
3.720
30,305
-0.06(-1.59%)
Jun 02, 2006
3.840
3.840
3.650
3.780
58,375
+0.03(+0.80%)
Jun 01, 2006
3.430
3.750
3.430
3.750
95,120
+0.30(+8.70%)
May 31, 2006
3.410
3.610
3.330
3.450
73,641
-0.04(-1.15%)
May 30, 2006
3.510
3.540
3.320
3.490
102,970
-0.01(-0.29%)
May 26, 2006
3.440
3.560
3.420
3.500
60,561
+0.05(+1.45%)
May 25, 2006
3.290
3.540
3.290
3.450
83,186
-0.02(-0.58%)
May 24, 2006
3.730
3.730
3.200
3.470
238,413
-0.33(-8.68%)
May 23, 2006
3.790
3.840
3.730
3.800
74,545
+0.05(+1.33%)
May 22, 2006
3.710
3.820
3.420
3.750
194,695
-0.05(-1.32%)
May 19, 2006
3.820
3.890
3.690
3.800
88,816
-0.06(-1.55%)
May 18, 2006
3.850
3.930
3.790
3.860
65,638
-0.01(-0.26%)
May 17, 2006
3.890
3.920
3.710
3.870
69,510
-0.04(-1.02%)
May 16, 2006
3.630
3.930
3.630
3.910
181,747
+0.21(+5.68%)
May 15, 2006
4.090
4.160
3.600
3.700
329,679
-0.43(-10.41%)
May 12, 2006
4.330
4.400
4.090
4.130
123,316
-0.20(-4.62%)
May 11, 2006
4.390
4.450
4.280
4.330
209,072
-0.03(-0.69%)
May 10, 2006
4.290
4.490
4.250
4.360
279,855
+0.03(+0.69%)
May 09, 2006
4.200
4.350
4.140
4.330
42,912
+0.07(+1.64%)
May 08, 2006
4.370
4.450
4.050
4.260
121,509
-0.09(-2.07%)
May 05, 2006
4.170
4.500
3.830
4.350
235,331
+0.21(+5.07%)
May 04, 2006
4.020
4.200
4.020
4.140
160,472
+0.12(+2.99%)
May 03, 2006
3.940
4.020
3.760
4.020
97,912
+0.01(+0.25%)
May 02, 2006
4.100
4.100
3.950
4.010
47,869
-0.08(-1.96%)
May 01, 2006
4.180
4.210
3.950
4.090
82,721
-0.09(-2.15%)
Apr 28, 2006
4.340
4.380
4.110
4.180
45,400
-0.14(-3.24%)
Apr 27, 2006
4.290
4.400
4.200
4.320
66,712
+0.04(+0.93%)
Apr 26, 2006
4.350
4.400
4.210
4.280
123,207
-0.05(-1.15%)
Apr 25, 2006
4.210
4.330
4.100
4.330
113,619
+0.08(+1.88%)
Apr 24, 2006
4.230
4.250
4.030
4.250
98,512
+0.05(+1.19%)
Apr 21, 2006
4.270
4.310
4.032
4.200
227,797
-0.06(-1.41%)
Apr 20, 2006
4.280
4.410
4.070
4.260
283,916
+0.06(+1.43%)
Apr 19, 2006
3.710
4.200
3.690
4.200
348,061
+0.48(+12.90%)
Apr 18, 2006
3.700
3.780
3.600
3.720
150,399
+0.02(+0.54%)
Apr 17, 2006
3.470
3.700
3.470
3.700
97,821
+0.09(+2.49%)
Apr 13, 2006
3.510
3.720
3.500
3.610
205,943
+0.11(+3.14%)
Apr 12, 2006
3.820
3.820
3.480
3.500
295,249
-0.32(-8.38%)
Apr 11, 2006
4.150
4.190
3.420
3.820
411,703
-0.34(-8.17%)
Apr 10, 2006
4.310
4.360
4.130
4.160
119,468
-0.12(-2.80%)
Apr 07, 2006
4.410
4.420
4.030
4.280
190,062
-0.17(-3.82%)
Apr 06, 2006
4.440
4.590
4.140
4.450
256,993
-0.02(-0.45%)
Apr 05, 2006
4.290
4.480
4.270
4.470
340,477
+0.21(+4.93%)
Apr 04, 2006
4.000
4.260
3.960
4.260
444,476
+0.30(+7.58%)
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
.