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 (%)
Jan 31, 2008
5.040
5.630
5.030
5.620
196,776
+0.47(+9.13%)
Jan 30, 2008
5.190
5.370
5.110
5.150
160,980
-0.03(-0.58%)
Jan 29, 2008
5.200
5.250
4.970
5.180
161,020
+0.02(+0.39%)
Jan 28, 2008
5.070
5.290
5.000
5.160
76,075
+0.10(+1.98%)
Jan 25, 2008
5.310
5.310
4.980
5.060
95,263
-0.19(-3.62%)
Jan 24, 2008
4.500
5.340
4.500
5.250
380,902
+0.80(+17.98%)
Jan 23, 2008
4.660
4.710
4.400
4.450
213,108
-0.24(-5.12%)
Jan 22, 2008
4.500
4.830
4.220
4.690
260,259
-0.14(-2.90%)
Jan 21, 2008
5.000
5.060
4.680
4.830
152,345
+0.00(+0.00%)
Jan 18, 2008
5.000
5.060
4.680
4.830
152,345
-0.17(-3.40%)
Jan 17, 2008
5.150
5.220
4.850
5.000
143,230
-0.13(-2.53%)
Jan 16, 2008
4.790
5.210
4.600
5.130
277,655
+0.30(+6.21%)
Jan 15, 2008
5.106
5.230
4.750
4.830
387,272
-0.46(-8.70%)
Jan 14, 2008
5.340
5.350
4.940
5.290
364,556
+0.03(+0.57%)
Jan 11, 2008
5.310
5.340
5.080
5.260
329,807
-0.19(-3.49%)
Jan 10, 2008
5.300
5.600
5.200
5.450
289,672
+0.03(+0.55%)
Jan 09, 2008
5.700
5.700
4.850
5.420
666,408
-0.28(-4.91%)
Jan 08, 2008
5.620
5.970
5.400
5.700
389,758
+0.06(+1.06%)
Jan 07, 2008
6.100
6.230
5.320
5.640
534,254
-0.33(-5.53%)
Jan 04, 2008
5.900
6.240
5.650
5.970
769,014
+0.07(+1.19%)
Jan 03, 2008
6.540
6.580
5.810
5.900
1,735,140
-0.85(-12.59%)
Jan 02, 2008
6.480
7.200
6.000
6.750
2,191,644
+0.55(+8.87%)
Jan 01, 2008
6.190
6.550
5.970
6.200
562,486
+0.00(+0.00%)
Dec 31, 2007
6.190
6.550
5.970
6.200
562,076
+0.03(+0.49%)
Dec 28, 2007
6.020
6.190
5.820
6.170
153,418
+0.17(+2.83%)
Dec 27, 2007
6.250
6.270
5.850
6.000
289,039
-0.21(-3.38%)
Dec 26, 2007
5.830
6.360
5.670
6.210
545,955
+0.40(+6.88%)
Dec 24, 2007
5.250
6.240
5.250
5.810
591,144
+0.49(+9.21%)
Dec 21, 2007
5.100
5.430
5.080
5.320
159,488
+0.21(+4.11%)
Dec 20, 2007
5.050
5.270
4.820
5.110
198,538
+0.05(+0.99%)
Dec 19, 2007
5.090
5.500
4.980
5.060
399,114
+0.02(+0.40%)
Dec 18, 2007
4.690
5.190
4.690
5.040
1,092,215
+0.41(+8.86%)
Dec 17, 2007
4.470
4.810
4.470
4.630
181,704
+0.18(+4.04%)
Dec 14, 2007
4.520
4.580
4.390
4.450
173,560
-0.03(-0.67%)
Dec 13, 2007
4.400
4.600
4.380
4.480
609,010
+0.03(+0.67%)
Dec 12, 2007
4.350
4.480
4.210
4.450
153,842
+0.16(+3.73%)
Dec 11, 2007
4.320
4.360
4.250
4.290
80,966
-0.03(-0.69%)
Dec 10, 2007
4.310
4.360
4.260
4.320
65,178
+0.01(+0.23%)
Dec 07, 2007
4.210
4.320
4.200
4.310
108,658
+0.08(+1.89%)
Dec 06, 2007
4.200
4.290
4.165
4.230
92,493
+0.03(+0.71%)
Dec 05, 2007
4.350
4.480
4.130
4.200
180,914
-0.12(-2.78%)
Dec 04, 2007
4.340
4.360
4.200
4.320
57,246
-0.07(-1.59%)
Dec 03, 2007
4.350
4.510
4.260
4.390
59,478
+0.06(+1.39%)
Nov 30, 2007
4.120
4.330
4.060
4.330
143,382
+0.17(+4.09%)
Nov 29, 2007
4.150
4.190
4.070
4.160
80,179
-0.05(-1.19%)
Nov 28, 2007
4.140
4.330
4.090
4.210
187,173
+0.19(+4.73%)
Nov 27, 2007
3.990
4.110
3.890
4.020
128,136
+0.01(+0.25%)
Nov 26, 2007
4.010
4.060
3.960
4.010
136,358
+0.01(+0.25%)
Nov 23, 2007
4.140
4.150
4.000
4.000
44,925
-0.09(-2.20%)
Nov 21, 2007
4.120
4.120
4.050
4.090
62,088
-0.03(-0.73%)
Nov 20, 2007
4.270
4.300
4.090
4.120
111,703
-0.15(-3.51%)
Nov 19, 2007
4.260
4.390
4.260
4.270
65,651
-0.05(-1.16%)
Nov 16, 2007
4.350
4.380
4.260
4.320
174,934
-0.08(-1.82%)
Nov 15, 2007
4.490
4.520
4.360
4.400
193,565
-0.07(-1.57%)
Nov 14, 2007
4.300
4.540
4.290
4.470
233,838
+0.30(+7.19%)
Nov 13, 2007
4.060
4.220
3.830
4.170
416,370
+0.10(+2.46%)
Nov 12, 2007
4.270
4.380
3.970
4.070
157,900
-0.09(-2.16%)
Nov 09, 2007
4.200
4.470
4.050
4.160
336,908
-0.20(-4.59%)
Nov 08, 2007
4.390
4.460
4.100
4.360
349,101
-0.09(-2.02%)
Nov 07, 2007
4.510
4.520
4.440
4.450
98,767
-0.12(-2.63%)
Nov 06, 2007
4.610
4.650
4.410
4.570
122,131
+0.04(+0.88%)
Nov 05, 2007
4.530
4.560
4.330
4.530
62,669
-0.06(-1.31%)
Nov 02, 2007
4.570
4.690
4.500
4.590
155,124
+0.04(+0.88%)
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
.