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
)
3.570
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 29, 2018
7.250
7.250
7.250
0
+0.10(+1.40%)
Mar 28, 2018
7.250
7.300
6.900
7.150
486,033
-0.05(-0.69%)
Mar 27, 2018
7.400
7.600
7.025
7.200
409,266
-0.15(-2.04%)
Mar 26, 2018
7.350
7.500
7.300
7.350
359,692
+0.05(+0.68%)
Mar 23, 2018
7.500
7.600
7.250
7.300
451,436
-0.20(-2.67%)
Mar 22, 2018
7.700
7.800
7.450
7.500
422,176
-0.35(-4.46%)
Mar 21, 2018
7.700
7.934
7.626
7.850
248,111
+0.20(+2.61%)
Mar 20, 2018
7.650
7.800
7.500
7.650
384,516
+0.05(+0.66%)
Mar 19, 2018
7.850
7.850
7.400
7.600
473,070
-0.25(-3.18%)
Mar 16, 2018
8.000
8.100
7.850
7.850
591,998
-0.15(-1.88%)
Mar 15, 2018
8.050
8.200
7.925
8.000
276,822
+0.05(+0.63%)
Mar 14, 2018
8.300
8.300
7.950
7.950
543,324
-0.25(-3.05%)
Mar 13, 2018
8.250
8.350
8.100
8.200
313,903
+0.05(+0.61%)
Mar 12, 2018
8.250
8.380
8.100
8.150
414,649
+0.03(+0.31%)
Mar 09, 2018
8.050
8.200
7.950
8.125
321,991
+0.12(+1.56%)
Mar 08, 2018
8.000
8.200
7.950
8.000
335,160
+0.00(+0.00%)
Mar 07, 2018
7.550
8.050
7.550
8.000
413,917
+0.35(+4.58%)
Mar 06, 2018
7.300
7.650
7.300
7.650
318,363
+0.40(+5.52%)
Mar 05, 2018
7.250
7.550
7.250
7.250
273,492
-0.05(-0.68%)
Mar 02, 2018
7.150
7.450
7.000
7.300
355,712
+0.10(+1.39%)
Mar 01, 2018
7.450
7.500
7.050
7.200
456,569
-0.27(-3.68%)
Feb 28, 2018
7.250
7.500
7.150
7.475
769,372
+0.22(+3.10%)
Feb 27, 2018
7.450
7.500
7.200
7.250
517,118
-0.10(-1.36%)
Feb 26, 2018
7.450
7.525
7.250
7.350
558,117
-0.12(-1.67%)
Feb 23, 2018
7.150
7.550
7.100
7.475
819,016
+0.47(+6.79%)
Feb 22, 2018
8.000
6.950
7.000
1,925,334
-1.50(-17.65%)
Feb 21, 2018
8.500
8.614
8.400
8.500
335,019
+0.10(+1.19%)
Feb 20, 2018
8.300
8.650
8.200
8.400
371,572
+0.05(+0.60%)
Feb 16, 2018
8.350
8.350
8.350
0
+0.05(+0.60%)
Feb 15, 2018
8.350
8.400
8.000
8.300
185,770
+0.00(+0.00%)
Feb 14, 2018
7.900
8.300
7.900
8.300
244,559
+0.30(+3.75%)
Feb 13, 2018
8.050
8.150
7.950
8.000
213,724
-0.05(-0.62%)
Feb 12, 2018
7.800
8.250
7.755
8.050
413,515
+0.30(+3.87%)
Feb 09, 2018
7.650
7.900
7.510
7.750
332,419
+0.15(+1.97%)
Feb 08, 2018
7.900
7.850
7.550
7.600
452,874
-0.25(-3.18%)
Feb 07, 2018
7.850
8.000
7.650
7.850
447,737
+0.00(+0.00%)
Feb 06, 2018
7.550
7.950
7.355
7.850
786,394
+0.00(+0.00%)
Feb 05, 2018
7.850
7.975
7.700
7.850
364,551
-0.05(-0.63%)
Feb 02, 2018
7.900
8.000
7.800
7.900
413,975
-0.05(-0.63%)
Feb 01, 2018
7.850
8.000
7.700
7.950
340,047
+0.05(+0.63%)
Jan 31, 2018
8.150
8.350
7.910
7.900
315,230
-0.25(-3.07%)
Jan 30, 2018
8.050
8.350
8.000
8.150
467,433
+0.00(+0.00%)
Jan 29, 2018
8.700
8.700
8.100
8.150
917,291
-0.65(-7.39%)
Jan 26, 2018
8.750
8.900
8.660
8.800
289,532
+0.15(+1.73%)
Jan 25, 2018
9.200
9.250
8.550
8.650
626,282
-0.45(-4.95%)
Jan 24, 2018
9.350
9.450
9.000
9.100
413,543
-0.30(-3.19%)
Jan 23, 2018
9.400
9.450
9.250
9.400
352,434
-0.05(-0.53%)
Jan 22, 2018
9.200
9.450
9.200
9.450
312,071
+0.20(+2.16%)
Jan 19, 2018
9.200
9.355
9.114
9.250
299,735
+0.05(+0.54%)
Jan 18, 2018
9.000
9.300
8.900
9.200
368,311
+0.25(+2.79%)
Jan 17, 2018
8.850
8.950
8.750
8.950
373,331
+0.20(+2.29%)
Jan 16, 2018
9.000
9.000
8.650
8.750
294,432
-0.20(-2.23%)
Jan 12, 2018
8.950
8.950
8.950
0
+0.05(+0.56%)
Jan 11, 2018
8.850
8.977
8.700
8.900
208,672
+0.10(+1.14%)
Jan 10, 2018
8.950
9.000
8.750
8.800
283,113
-0.15(-1.68%)
Jan 09, 2018
9.200
9.200
8.900
8.950
206,657
-0.15(-1.65%)
Jan 08, 2018
8.900
9.175
8.800
9.100
281,996
+0.15(+1.68%)
Jan 05, 2018
8.850
8.950
8.750
8.950
164,853
+0.05(+0.56%)
Jan 04, 2018
8.800
8.950
8.725
8.900
525,181
+0.15(+1.71%)
Jan 03, 2018
8.750
8.850
8.550
8.750
674,464
+0.00(+0.00%)
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
.