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 (%)
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%)
Nov 01, 2010
8.280
8.330
7.650
7.820
878,502
-0.43(-5.21%)
Oct 29, 2010
7.600
8.480
7.450
8.250
3,176,717
+1.21(+17.19%)
Oct 28, 2010
7.200
7.330
6.800
7.040
731,813
-0.03(-0.42%)
Oct 27, 2010
6.580
7.090
6.580
7.070
648,075
+0.42(+6.32%)
Oct 25, 2010
6.560
6.750
6.560
6.650
237,623
+0.11(+1.68%)
Oct 22, 2010
6.500
6.550
6.450
6.540
245,039
+0.08(+1.24%)
Oct 21, 2010
6.690
6.790
6.260
6.460
533,719
-0.20(-3.00%)
Oct 20, 2010
6.630
6.790
6.560
6.660
243,025
+0.07(+1.06%)
Oct 19, 2010
6.770
6.820
6.470
6.590
537,728
-0.27(-3.94%)
Oct 18, 2010
6.930
6.930
6.730
6.860
213,062
-0.03(-0.44%)
Oct 15, 2010
7.130
7.130
6.800
6.890
350,403
-0.11(-1.57%)
Oct 14, 2010
6.920
7.060
6.850
7.000
375,188
+0.09(+1.30%)
Oct 13, 2010
7.020
7.140
6.890
6.910
421,997
-0.08(-1.14%)
Oct 12, 2010
6.660
7.060
6.660
6.990
643,217
+0.33(+4.95%)
Oct 11, 2010
6.570
6.800
6.560
6.660
260,254
+0.08(+1.22%)
Oct 08, 2010
6.700
6.720
6.470
6.580
692,940
-0.18(-2.66%)
Oct 07, 2010
7.090
7.190
6.760
6.760
642,120
-0.28(-3.98%)
Oct 06, 2010
6.880
7.040
6.790
7.040
485,046
+0.19(+2.77%)
Oct 05, 2010
6.600
6.950
6.560
6.850
667,996
+0.38(+5.87%)
Oct 04, 2010
6.730
6.730
6.410
6.470
390,148
-0.26(-3.86%)
Oct 01, 2010
6.700
6.770
6.500
6.730
328,266
+0.11(+1.66%)
Sep 30, 2010
6.900
6.950
6.500
6.620
604,644
-0.27(-3.92%)
Sep 29, 2010
6.820
7.030
6.800
6.890
786,028
+0.07(+1.03%)
Sep 28, 2010
6.750
6.870
6.380
6.820
739,324
+0.11(+1.64%)
Sep 27, 2010
6.430
6.740
6.420
6.710
824,351
+0.29(+4.52%)
Sep 24, 2010
6.310
6.430
6.270
6.420
400,977
+0.24(+3.88%)
Sep 23, 2010
6.210
6.440
6.100
6.180
696,293
-0.07(-1.12%)
Sep 22, 2010
6.250
6.340
6.140
6.250
378,279
+0.00(+0.00%)
Sep 21, 2010
6.240
6.360
6.080
6.250
443,907
+0.04(+0.64%)
Sep 20, 2010
5.730
6.240
5.730
6.210
671,380
+0.48(+8.38%)
Sep 17, 2010
5.960
5.960
5.700
5.730
418,508
-0.28(-4.66%)
Sep 15, 2010
6.100
6.100
5.890
6.010
260,848
-0.10(-1.64%)
Sep 14, 2010
5.950
6.180
5.845
6.110
338,941
+0.16(+2.69%)
Sep 13, 2010
5.840
5.990
5.800
5.950
403,720
+0.21(+3.66%)
Sep 10, 2010
6.090
6.140
5.690
5.740
639,355
-0.26(-4.33%)
Sep 09, 2010
5.950
6.400
5.920
6.000
1,711,395
+0.13(+2.21%)
Sep 08, 2010
5.840
5.950
5.790
5.870
465,616
+0.03(+0.51%)
Sep 07, 2010
5.930
5.990
5.800
5.840
309,219
-0.10(-1.68%)
Sep 03, 2010
5.950
6.050
5.800
5.940
439,455
+0.09(+1.54%)
Sep 02, 2010
5.950
6.000
5.761
5.850
239,164
-0.09(-1.52%)
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
.