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, 2017
7.850
8.000
7.700
7.800
496,437
+0.00(+0.00%)
Aug 30, 2017
7.550
7.900
7.550
7.800
356,870
+0.25(+3.31%)
Aug 29, 2017
7.400
7.700
7.360
7.550
358,303
+0.05(+0.67%)
Aug 28, 2017
7.450
7.550
7.350
7.500
235,425
+0.05(+0.67%)
Aug 25, 2017
7.500
7.595
7.325
7.450
254,193
-0.05(-0.67%)
Aug 24, 2017
7.650
7.750
7.400
7.500
300,206
-0.05(-0.66%)
Aug 23, 2017
7.250
7.650
7.210
7.550
445,355
+0.20(+2.72%)
Aug 22, 2017
7.200
7.400
7.100
7.350
587,639
+0.20(+2.80%)
Aug 21, 2017
7.650
7.650
7.050
7.150
882,569
-0.45(-5.92%)
Aug 18, 2017
7.550
7.700
7.500
7.600
237,736
+0.05(+0.66%)
Aug 17, 2017
7.600
7.900
7.500
7.550
846,467
-0.05(-0.66%)
Aug 16, 2017
7.600
7.750
7.550
7.600
340,758
+0.00(+0.00%)
Aug 15, 2017
7.850
7.850
7.575
7.600
272,628
-0.15(-1.94%)
Aug 14, 2017
7.650
7.850
7.650
7.750
558,195
+0.15(+1.97%)
Aug 11, 2017
7.550
7.684
7.400
7.600
620,954
+0.00(+0.00%)
Aug 10, 2017
8.000
8.000
7.550
7.600
549,187
-0.45(-5.59%)
Aug 09, 2017
7.900
8.200
7.900
8.050
435,253
+0.10(+1.26%)
Aug 08, 2017
7.800
8.500
7.800
7.950
906,620
+0.20(+2.58%)
Aug 07, 2017
7.600
7.750
7.500
7.750
565,428
+0.10(+1.31%)
Aug 04, 2017
7.700
8.050
7.475
7.650
749,764
-0.10(-1.29%)
Aug 03, 2017
8.600
8.900
7.600
7.750
1,485,214
-0.65(-7.74%)
Aug 02, 2017
9.000
9.000
8.300
8.400
1,144,467
-0.75(-8.20%)
Aug 01, 2017
8.800
9.490
8.750
9.150
2,052,980
+0.40(+4.57%)
Jul 31, 2017
8.650
8.800
8.450
8.750
596,044
+0.10(+1.16%)
Jul 28, 2017
8.800
8.800
8.450
8.650
770,658
-0.15(-1.70%)
Jul 27, 2017
8.100
8.900
8.050
8.800
3,423,392
+1.20(+15.79%)
Jul 26, 2017
7.400
7.750
7.300
7.600
739,492
+0.25(+3.40%)
Jul 25, 2017
7.450
7.550
7.150
7.350
491,786
-0.20(-2.65%)
Jul 24, 2017
7.450
7.575
7.239
7.550
374,903
+0.15(+2.03%)
Jul 21, 2017
7.750
7.800
7.350
7.400
474,032
-0.20(-2.63%)
Jul 20, 2017
7.250
7.600
7.245
7.600
836,700
+0.35(+4.83%)
Jul 19, 2017
7.150
7.275
7.050
7.250
282,001
+0.15(+2.11%)
Jul 18, 2017
7.000
7.175
6.900
7.100
302,714
+0.05(+0.71%)
Jul 17, 2017
7.200
7.200
7.000
7.050
229,792
-0.15(-2.08%)
Jul 14, 2017
7.350
7.350
7.050
7.200
216,144
-0.10(-1.37%)
Jul 13, 2017
6.900
7.300
6.900
7.300
682,946
+0.35(+5.04%)
Jul 12, 2017
6.950
7.000
6.850
6.950
308,031
+0.15(+2.21%)
Jul 11, 2017
6.650
6.900
6.600
6.800
369,392
+0.10(+1.49%)
Jul 10, 2017
6.550
6.800
6.500
6.700
431,015
+0.10(+1.52%)
Jul 07, 2017
6.400
6.600
6.380
6.600
399,612
+0.25(+3.94%)
Jul 06, 2017
6.300
6.600
6.225
6.350
479,277
+0.00(+0.00%)
Jul 05, 2017
6.150
6.400
6.100
6.350
325,144
+0.25(+4.10%)
Jul 03, 2017
6.350
6.400
5.950
6.100
408,128
-0.25(-3.94%)
Jun 30, 2017
6.450
6.550
6.300
6.350
386,877
-0.15(-2.31%)
Jun 29, 2017
6.500
6.550
6.300
6.500
384,429
-0.10(-1.52%)
Jun 28, 2017
6.400
6.750
6.375
6.600
477,687
+0.25(+3.94%)
Jun 27, 2017
6.650
6.650
6.250
6.350
487,000
-0.35(-5.22%)
Jun 26, 2017
6.800
7.100
6.650
6.700
539,601
-0.15(-2.19%)
Jun 23, 2017
6.900
6.850
4,580,504
+0.25(+3.79%)
Jun 22, 2017
6.600
6.800
6.500
6.600
492,348
+0.00(+0.00%)
Jun 21, 2017
6.800
6.900
6.460
6.600
574,164
-0.20(-2.94%)
Jun 20, 2017
6.850
6.850
6.600
6.800
427,054
+0.00(+0.00%)
Jun 19, 2017
6.650
6.800
6.550
6.800
574,747
+0.35(+5.43%)
Jun 16, 2017
6.250
6.550
6.250
6.450
481,211
+0.25(+4.03%)
Jun 15, 2017
6.300
6.340
6.040
6.200
568,557
-0.10(-1.59%)
Jun 14, 2017
6.500
6.600
6.300
6.300
344,840
-0.15(-2.33%)
Jun 13, 2017
6.550
6.630
6.400
6.450
337,129
-0.05(-0.77%)
Jun 12, 2017
6.600
6.740
6.500
6.500
330,324
-0.10(-1.52%)
Jun 09, 2017
7.050
7.100
6.550
6.600
556,548
-0.40(-5.71%)
Jun 08, 2017
6.850
7.000
6.690
7.000
700,818
+0.55(+8.53%)
Jun 07, 2017
6.650
6.700
6.450
6.450
202,948
-0.15(-2.27%)
Jun 06, 2017
6.600
6.650
6.475
6.600
117,938
+0.00(+0.00%)
Jun 05, 2017
6.250
6.650
6.200
6.600
302,197
+0.30(+4.76%)
Jun 02, 2017
6.650
6.800
6.250
6.300
625,479
-0.35(-5.26%)
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
.