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 (%)
Aug 31, 2004
1.500
1.500
1.370
1.470
76,600
-0.02(-1.34%)
Aug 30, 2004
1.470
1.500
1.470
1.490
26,500
+0.03(+2.05%)
Aug 27, 2004
1.500
1.502
1.430
1.460
68,700
+0.01(+0.69%)
Aug 26, 2004
1.460
1.520
1.370
1.450
28,100
+0.00(+0.00%)
Aug 25, 2004
1.340
1.530
1.280
1.450
155,400
+0.05(+3.57%)
Aug 24, 2004
1.370
1.471
1.260
1.400
79,200
+0.04(+2.94%)
Aug 23, 2004
1.200
1.390
1.200
1.360
149,100
+0.16(+13.33%)
Aug 20, 2004
1.210
1.210
1.170
1.200
17,100
+0.02(+1.69%)
Aug 19, 2004
1.200
1.230
1.150
1.180
84,700
-0.02(-1.67%)
Aug 18, 2004
1.200
1.210
1.160
1.200
24,600
+0.00(+0.00%)
Aug 17, 2004
1.160
1.210
1.160
1.200
10,300
+0.02(+1.69%)
Aug 16, 2004
1.150
1.240
1.150
1.180
15,900
+0.00(+0.00%)
Aug 13, 2004
1.140
1.220
1.080
1.180
37,700
+0.04(+3.51%)
Aug 12, 2004
1.290
1.290
1.050
1.140
113,200
-0.02(-1.72%)
Aug 11, 2004
1.290
1.300
1.150
1.160
90,100
-0.14(-10.77%)
Aug 10, 2004
1.200
1.320
1.190
1.300
125,300
+0.13(+11.11%)
Aug 09, 2004
1.190
1.270
1.130
1.170
49,200
-0.02(-1.68%)
Aug 06, 2004
1.160
1.230
1.150
1.190
31,900
-0.04(-3.25%)
Aug 05, 2004
1.200
1.250
1.190
1.230
56,200
-0.02(-1.60%)
Aug 04, 2004
1.200
1.280
1.200
1.250
47,700
+0.02(+1.63%)
Aug 03, 2004
1.300
1.300
1.180
1.230
56,401
-0.05(-3.91%)
Aug 02, 2004
1.350
1.350
1.250
1.280
81,300
-0.01(-0.78%)
Jul 30, 2004
1.290
1.290
1.230
1.290
70,200
-0.01(-0.77%)
Jul 29, 2004
1.360
1.400
1.270
1.300
54,800
-0.05(-3.70%)
Jul 28, 2004
1.420
1.420
1.220
1.350
101,600
-0.09(-6.25%)
Jul 27, 2004
1.440
1.450
1.410
1.440
66,200
+0.00(+0.00%)
Jul 26, 2004
1.480
1.530
1.410
1.440
19,500
-0.07(-4.64%)
Jul 23, 2004
1.500
1.560
1.470
1.510
32,100
+0.01(+0.67%)
Jul 22, 2004
1.530
1.660
1.460
1.500
71,000
-0.15(-9.09%)
Jul 21, 2004
1.700
1.700
1.550
1.650
19,000
-0.05(-2.94%)
Jul 20, 2004
1.600
1.700
1.530
1.700
69,600
+0.12(+7.59%)
Jul 19, 2004
1.620
1.710
1.580
1.580
46,400
-0.14(-8.14%)
Jul 16, 2004
1.710
1.850
1.650
1.720
130,200
+0.00(+0.00%)
Jul 15, 2004
1.750
1.830
1.720
1.720
23,900
-0.03(-1.71%)
Jul 14, 2004
1.780
1.780
1.720
1.750
23,800
-0.03(-1.69%)
Jul 13, 2004
1.820
1.840
1.720
1.780
36,600
-0.01(-0.56%)
Jul 12, 2004
1.790
1.820
1.780
1.790
54,300
-0.03(-1.65%)
Jul 09, 2004
1.820
1.820
1.800
1.820
40,800
-0.01(-0.55%)
Jul 08, 2004
1.840
1.900
1.770
1.830
47,300
-0.06(-3.17%)
Jul 07, 2004
1.820
1.900
1.820
1.890
77,700
+0.03(+1.61%)
Jul 06, 2004
1.950
1.950
1.810
1.860
88,500
-0.10(-5.10%)
Jul 02, 2004
1.950
1.970
1.950
1.960
21,400
+0.01(+0.51%)
Jul 01, 2004
1.950
1.970
1.930
1.950
18,400
-0.01(-0.51%)
Jun 30, 2004
1.970
2.010
1.950
1.960
28,200
-0.03(-1.51%)
Jun 29, 2004
1.970
2.020
1.970
1.990
11,000
+0.03(+1.53%)
Jun 28, 2004
2.020
2.020
1.950
1.960
17,800
-0.01(-0.51%)
Jun 25, 2004
1.950
2.030
1.950
1.970
13,000
+0.00(+0.00%)
Jun 24, 2004
1.950
1.990
1.940
1.970
80,500
+0.02(+1.03%)
Jun 23, 2004
1.830
1.980
1.730
1.950
155,300
+0.07(+3.72%)
Jun 22, 2004
1.850
1.880
1.850
1.880
72,400
-0.02(-1.05%)
Jun 21, 2004
1.870
1.930
1.870
1.900
40,000
-0.05(-2.56%)
Jun 18, 2004
1.900
1.980
1.870
1.950
165,100
+0.00(+0.00%)
Jun 17, 2004
1.930
1.950
1.880
1.950
98,700
-0.05(-2.50%)
Jun 16, 2004
2.040
2.070
1.970
2.000
78,000
-0.09(-4.31%)
Jun 15, 2004
1.970
2.110
1.950
2.090
46,200
+0.09(+4.50%)
Jun 14, 2004
2.060
2.130
1.900
2.000
81,300
-0.11(-5.21%)
Jun 10, 2004
2.200
2.230
2.110
2.110
32,900
-0.16(-7.05%)
Jun 09, 2004
2.300
2.300
2.180
2.270
21,200
-0.05(-2.16%)
Jun 08, 2004
2.260
2.320
2.260
2.320
9,100
+0.02(+0.87%)
Jun 07, 2004
2.350
2.350
2.170
2.300
54,600
-0.02(-0.86%)
Jun 04, 2004
2.260
2.320
2.170
2.320
31,700
+0.10(+4.50%)
Jun 03, 2004
2.160
2.260
2.160
2.220
19,600
-0.01(-0.45%)
Jun 02, 2004
2.270
2.290
2.160
2.230
46,000
+0.03(+1.36%)
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
.