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, 2011
8.250
8.280
7.700
7.770
682,578
-0.44(-5.36%)
Aug 30, 2011
7.830
8.300
7.550
8.210
653,315
+0.32(+4.06%)
Aug 29, 2011
7.550
7.900
7.550
7.890
294,718
+0.46(+6.19%)
Aug 26, 2011
7.250
7.470
7.020
7.430
326,759
+0.10(+1.36%)
Aug 25, 2011
7.700
7.840
7.310
7.330
272,626
-0.33(-4.31%)
Aug 24, 2011
7.680
7.810
7.430
7.660
198,400
-0.03(-0.39%)
Aug 23, 2011
7.050
7.770
7.050
7.690
423,670
+0.70(+10.01%)
Aug 22, 2011
7.330
7.350
6.890
6.990
571,764
-0.11(-1.55%)
Aug 19, 2011
7.240
7.480
7.050
7.100
416,642
-0.29(-3.92%)
Aug 18, 2011
7.770
7.910
7.360
7.390
597,234
-0.78(-9.55%)
Aug 17, 2011
8.210
8.349
7.950
8.170
205,566
-0.01(-0.12%)
Aug 16, 2011
8.350
8.414
8.050
8.180
325,914
-0.27(-3.20%)
Aug 15, 2011
8.360
8.470
8.220
8.450
184,019
+0.24(+2.92%)
Aug 12, 2011
8.440
8.480
8.100
8.210
332,554
-0.13(-1.56%)
Aug 11, 2011
8.110
8.470
8.010
8.340
603,212
+0.34(+4.25%)
Aug 10, 2011
7.880
8.435
7.650
8.000
833,216
-0.12(-1.48%)
Aug 09, 2011
7.730
8.130
7.350
8.120
1,131,135
+0.98(+13.73%)
Aug 08, 2011
7.560
7.900
7.050
7.140
1,141,184
-0.75(-9.51%)
Aug 05, 2011
8.170
8.330
7.580
7.890
754,710
-0.13(-1.62%)
Aug 04, 2011
8.560
8.595
8.020
8.020
711,205
-0.69(-7.92%)
Aug 03, 2011
8.940
9.020
8.450
8.710
858,458
-0.25(-2.79%)
Aug 02, 2011
9.040
9.100
8.770
8.960
780,887
-0.20(-2.18%)
Aug 01, 2011
8.920
9.240
8.820
9.160
1,274,828
+0.43(+4.93%)
Jul 29, 2011
8.530
8.780
8.231
8.730
988,395
-0.01(-0.11%)
Jul 28, 2011
8.330
8.800
8.190
8.740
2,147,060
+1.49(+20.55%)
Jul 27, 2011
7.310
7.430
7.160
7.250
455,110
-0.16(-2.16%)
Jul 26, 2011
7.500
7.530
7.260
7.410
274,436
-0.08(-1.07%)
Jul 25, 2011
7.590
7.690
7.490
7.490
237,044
-0.21(-2.73%)
Jul 22, 2011
7.350
7.700
7.280
7.700
430,144
+0.35(+4.76%)
Jul 21, 2011
7.250
7.360
7.090
7.350
339,973
+0.10(+1.38%)
Jul 20, 2011
7.240
7.470
7.010
7.250
140,232
+0.03(+0.42%)
Jul 19, 2011
7.130
7.280
7.130
7.220
359,473
+0.19(+2.70%)
Jul 18, 2011
7.220
7.250
7.000
7.030
419,101
-0.24(-3.30%)
Jul 15, 2011
7.320
7.490
7.200
7.270
307,553
-0.03(-0.41%)
Jul 14, 2011
7.200
7.470
7.133
7.300
523,686
+0.11(+1.53%)
Jul 13, 2011
7.150
7.360
7.120
7.190
540,556
+0.14(+1.99%)
Jul 12, 2011
7.800
7.850
7.010
7.050
1,089,693
-0.84(-10.65%)
Jul 11, 2011
7.910
8.080
7.870
7.890
568,314
-0.24(-2.95%)
Jul 08, 2011
8.010
8.150
7.872
8.130
532,215
+0.00(+0.00%)
Jul 07, 2011
8.220
8.340
8.100
8.130
391,674
+0.03(+0.37%)
Jul 06, 2011
8.060
8.170
7.900
8.100
364,334
+0.00(+0.00%)
Jul 05, 2011
8.230
8.269
7.810
8.100
875,090
-0.15(-1.82%)
Jul 01, 2011
8.460
8.860
8.220
8.250
1,119,535
-0.23(-2.71%)
Jun 30, 2011
8.660
8.900
8.350
8.480
636,832
-0.20(-2.30%)
Jun 29, 2011
8.410
8.720
8.160
8.680
772,344
+0.33(+3.94%)
Jun 28, 2011
8.010
8.360
8.000
8.351
623,705
+0.41(+5.18%)
Jun 27, 2011
8.080
8.130
7.880
7.940
395,556
-0.05(-0.63%)
Jun 24, 2011
8.120
8.140
7.895
7.990
487,785
-0.13(-1.60%)
Jun 23, 2011
7.790
8.120
7.500
8.120
444,212
+0.22(+2.78%)
Jun 22, 2011
8.060
8.140
7.860
7.900
378,096
-0.25(-3.07%)
Jun 21, 2011
8.030
8.270
8.010
8.150
462,037
+0.17(+2.13%)
Jun 20, 2011
7.970
8.110
7.930
7.980
257,588
-0.09(-1.12%)
Jun 17, 2011
8.120
8.300
7.920
8.070
499,389
+0.11(+1.38%)
Jun 16, 2011
8.180
8.390
7.850
7.960
452,409
-0.23(-2.81%)
Jun 15, 2011
8.250
8.600
8.130
8.190
934,964
-0.23(-2.73%)
Jun 14, 2011
7.850
8.430
7.830
8.420
1,054,874
+0.65(+8.37%)
Jun 13, 2011
7.800
7.960
7.653
7.770
563,014
+0.04(+0.52%)
Jun 10, 2011
7.590
7.820
7.390
7.730
424,585
+0.05(+0.65%)
Jun 09, 2011
7.510
7.840
7.470
7.680
382,303
+0.16(+2.13%)
Jun 08, 2011
7.680
7.860
7.520
7.520
458,062
-0.23(-2.97%)
Jun 07, 2011
7.640
7.770
7.430
7.750
401,201
+0.17(+2.25%)
Jun 06, 2011
7.670
7.840
7.550
7.580
380,472
-0.16(-2.07%)
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
.