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, 2011
10.85
10.85
10.55
10.83
408,270
+0.02(+0.19%)
Jan 28, 2011
11.16
11.34
10.70
10.81
504,761
-0.38(-3.40%)
Jan 27, 2011
11.33
11.43
11.02
11.19
285,402
-0.10(-0.89%)
Jan 26, 2011
11.17
11.35
10.88
11.29
329,611
+0.20(+1.80%)
Jan 25, 2011
11.05
11.27
10.95
11.09
479,591
+0.07(+0.64%)
Jan 24, 2011
10.77
11.23
10.55
11.02
532,057
+0.31(+2.89%)
Jan 21, 2011
10.53
11.01
10.52
10.71
595,408
+0.26(+2.49%)
Jan 20, 2011
10.54
10.55
10.07
10.45
734,806
-0.25(-2.30%)
Jan 19, 2011
11.72
11.72
10.61
10.70
1,164,431
-1.02(-8.67%)
Jan 18, 2011
11.70
11.88
11.51
11.71
434,374
+0.01(+0.11%)
Jan 14, 2011
10.99
11.72
10.80
11.70
553,817
+0.73(+6.65%)
Jan 13, 2011
10.99
11.05
10.58
10.97
465,921
-0.08(-0.77%)
Jan 12, 2011
11.13
11.48
11.04
11.05
447,571
+0.02(+0.14%)
Jan 11, 2011
10.93
11.27
10.93
11.04
529,183
+0.14(+1.28%)
Jan 10, 2011
10.45
11.11
10.05
10.90
1,242,830
+0.44(+4.21%)
Jan 07, 2011
10.41
10.48
10.11
10.46
727,754
+0.09(+0.87%)
Jan 06, 2011
10.34
10.46
10.18
10.37
316,172
+0.06(+0.58%)
Jan 05, 2011
10.06
10.43
9.850
10.31
570,874
+0.28(+2.79%)
Jan 04, 2011
10.31
10.45
9.850
10.03
564,885
-0.28(-2.72%)
Jan 03, 2011
10.55
10.70
10.23
10.31
857,516
-0.13(-1.25%)
Dec 31, 2010
10.43
10.54
9.890
10.44
885,820
-0.08(-0.76%)
Dec 30, 2010
10.34
10.74
10.30
10.52
913,159
+0.22(+2.14%)
Dec 29, 2010
10.00
10.59
9.850
10.30
1,349,907
+0.22(+2.18%)
Dec 28, 2010
9.210
10.23
9.150
10.08
1,808,466
+0.85(+9.21%)
Dec 27, 2010
9.170
9.280
9.040
9.230
320,339
+0.06(+0.65%)
Dec 23, 2010
8.980
9.200
8.920
9.170
754,177
+0.24(+2.69%)
Dec 22, 2010
8.760
8.960
8.680
8.930
313,719
+0.20(+2.29%)
Dec 21, 2010
8.770
8.830
8.590
8.730
222,140
+0.04(+0.46%)
Dec 20, 2010
8.690
8.740
8.500
8.690
342,616
+0.11(+1.28%)
Dec 17, 2010
8.610
8.640
8.500
8.580
455,452
-0.01(-0.12%)
Dec 16, 2010
8.440
8.700
8.430
8.590
278,281
+0.15(+1.78%)
Dec 15, 2010
8.350
8.580
8.340
8.440
334,850
+0.06(+0.72%)
Dec 14, 2010
8.750
8.760
8.340
8.380
654,154
-0.29(-3.34%)
Dec 13, 2010
8.950
9.090
8.670
8.670
468,472
-0.14(-1.59%)
Dec 10, 2010
8.750
8.910
8.560
8.810
336,702
+0.11(+1.26%)
Dec 09, 2010
8.620
8.940
8.550
8.700
479,868
+0.18(+2.11%)
Dec 08, 2010
8.660
8.840
8.270
8.520
782,323
-0.17(-1.96%)
Dec 07, 2010
9.130
9.240
8.620
8.690
829,409
-0.30(-3.34%)
Dec 06, 2010
9.240
9.250
8.850
8.990
890,318
-0.22(-2.39%)
Dec 03, 2010
8.480
9.300
8.450
9.210
1,102,848
+0.70(+8.23%)
Dec 02, 2010
8.670
8.670
8.440
8.510
373,986
-0.11(-1.28%)
Dec 01, 2010
8.650
8.750
8.390
8.620
800,966
+0.37(+4.48%)
Nov 30, 2010
8.440
8.520
8.210
8.250
309,648
-0.32(-3.73%)
Nov 29, 2010
8.300
8.680
8.120
8.570
542,180
+0.22(+2.63%)
Nov 26, 2010
8.390
8.470
8.260
8.350
119,399
-0.13(-1.53%)
Nov 24, 2010
8.250
8.480
8.480
8.480
440,434
+0.31(+3.79%)
Nov 23, 2010
8.370
8.400
8.110
8.170
700,228
-0.39(-4.56%)
Nov 22, 2010
8.160
8.570
8.100
8.560
467,036
+0.39(+4.77%)
Nov 19, 2010
8.020
8.288
8.000
8.170
292,310
+0.17(+2.12%)
Nov 18, 2010
7.670
8.145
7.650
8.000
432,476
+0.46(+6.10%)
Nov 17, 2010
7.610
7.800
7.530
7.540
330,996
-0.09(-1.18%)
Nov 16, 2010
7.990
8.000
7.500
7.630
887,791
-0.43(-5.33%)
Nov 15, 2010
8.160
8.270
7.800
8.060
683,767
-0.06(-0.74%)
Nov 12, 2010
8.250
8.390
8.000
8.120
388,587
-0.27(-3.22%)
Nov 11, 2010
8.480
8.570
8.280
8.390
383,552
-0.20(-2.33%)
Nov 10, 2010
8.460
8.800
8.200
8.590
598,964
+0.07(+0.82%)
Nov 09, 2010
8.980
8.980
8.500
8.520
417,658
-0.38(-4.27%)
Nov 08, 2010
8.710
8.950
8.710
8.900
407,460
+0.20(+2.30%)
Nov 05, 2010
8.470
8.990
8.380
8.700
569,807
+0.28(+3.33%)
Nov 04, 2010
8.410
8.650
8.320
8.420
465,806
+0.09(+1.08%)
Nov 03, 2010
8.210
8.390
8.060
8.330
354,590
+0.10(+1.22%)
Nov 02, 2010
7.900
8.300
7.900
8.230
824,791
+0.41(+5.24%)
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
.