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, 2022
9.050
9.050
8.580
8.590
271,445
-0.34(-3.81%)
Aug 30, 2022
9.160
9.170
8.760
8.930
221,964
-0.17(-1.87%)
Aug 29, 2022
9.080
9.220
8.951
9.100
194,506
-0.04(-0.44%)
Aug 26, 2022
9.640
9.669
9.100
9.140
347,002
-0.55(-5.68%)
Aug 25, 2022
9.290
9.780
9.232
9.690
395,529
+0.40(+4.31%)
Aug 24, 2022
9.280
9.440
9.135
9.290
224,479
+0.02(+0.22%)
Aug 23, 2022
9.200
9.370
9.130
9.270
217,019
+0.12(+1.31%)
Aug 22, 2022
9.110
9.220
8.910
9.150
290,074
+0.02(+0.22%)
Aug 19, 2022
9.480
9.485
9.030
9.130
311,848
-0.52(-5.39%)
Aug 18, 2022
9.200
9.700
9.145
9.650
367,370
+0.43(+4.66%)
Aug 17, 2022
9.350
9.350
8.960
9.220
230,411
-0.30(-3.15%)
Aug 16, 2022
9.600
9.610
9.450
9.520
142,183
-0.09(-0.94%)
Aug 15, 2022
9.490
9.640
9.341
9.610
262,871
+0.11(+1.16%)
Aug 12, 2022
9.230
9.540
9.102
9.500
278,372
+0.30(+3.26%)
Aug 11, 2022
9.850
9.930
9.180
9.200
333,604
-0.54(-5.54%)
Aug 10, 2022
9.330
9.940
9.260
9.740
725,963
+0.73(+8.10%)
Aug 09, 2022
8.570
9.040
8.440
9.010
878,478
+0.27(+3.09%)
Aug 08, 2022
8.710
8.830
8.350
8.740
445,126
-0.03(-0.34%)
Aug 05, 2022
9.240
9.240
8.660
8.770
419,651
-0.53(-5.70%)
Aug 04, 2022
9.350
9.700
9.261
9.300
567,827
-0.02(-0.21%)
Aug 03, 2022
9.200
9.320
9.071
9.320
422,488
+0.16(+1.75%)
Aug 02, 2022
9.110
9.340
8.860
9.160
508,948
-0.05(-0.54%)
Aug 01, 2022
8.480
9.550
8.480
9.210
1,075,174
+0.44(+5.02%)
Jul 29, 2022
8.000
8.850
7.860
8.770
1,590,717
+1.75(+24.93%)
Jul 28, 2022
7.040
7.060
6.840
7.020
154,157
+0.03(+0.43%)
Jul 27, 2022
6.690
7.010
6.690
6.990
183,141
+0.34(+5.11%)
Jul 26, 2022
6.640
6.670
6.550
6.650
47,092
-0.02(-0.30%)
Jul 25, 2022
6.680
6.680
6.550
6.670
78,368
+0.00(+0.00%)
Jul 22, 2022
6.790
6.800
6.570
6.670
108,376
-0.11(-1.62%)
Jul 21, 2022
6.780
6.800
6.650
6.780
63,371
+0.05(+0.74%)
Jul 20, 2022
6.470
6.770
6.430
6.730
112,508
+0.26(+4.02%)
Jul 19, 2022
6.480
6.620
6.420
6.470
125,832
+0.11(+1.73%)
Jul 18, 2022
6.600
6.650
6.360
6.360
57,609
-0.16(-2.45%)
Jul 15, 2022
6.350
6.550
6.350
6.520
143,090
+0.23(+3.66%)
Jul 14, 2022
6.180
6.300
6.000
6.290
91,066
+0.11(+1.78%)
Jul 13, 2022
6.100
6.240
6.080
6.180
108,560
-0.05(-0.80%)
Jul 12, 2022
5.970
6.350
5.970
6.230
301,605
+0.37(+6.31%)
Jul 11, 2022
5.980
5.990
5.835
5.860
91,180
-0.17(-2.82%)
Jul 08, 2022
5.900
6.040
5.900
6.030
79,866
+0.07(+1.17%)
Jul 07, 2022
5.950
6.090
5.880
5.960
118,742
+0.14(+2.41%)
Jul 06, 2022
5.680
5.890
5.670
5.820
94,383
+0.12(+2.11%)
Jul 05, 2022
5.590
5.725
5.565
5.700
132,875
-0.03(-0.52%)
Jul 01, 2022
5.750
5.800
5.660
5.730
241,200
-0.13(-2.22%)
Jun 30, 2022
5.680
5.860
5.680
5.860
141,307
+0.08(+1.38%)
Jun 29, 2022
5.870
5.870
5.700
5.780
208,338
-0.13(-2.20%)
Jun 28, 2022
6.260
6.300
5.895
5.910
116,106
-0.35(-5.59%)
Jun 27, 2022
6.380
6.400
6.120
6.260
171,547
+0.07(+1.13%)
Jun 24, 2022
5.980
6.230
5.910
6.190
264,950
+0.22(+3.69%)
Jun 23, 2022
5.940
6.020
5.830
5.970
185,626
+0.06(+1.02%)
Jun 22, 2022
5.760
5.980
5.760
5.910
102,454
+0.04(+0.68%)
Jun 21, 2022
5.670
5.885
5.660
5.870
173,628
+0.26(+4.63%)
Jun 17, 2022
5.520
5.715
5.520
5.610
202,620
+0.08(+1.45%)
Jun 16, 2022
5.520
5.600
5.395
5.530
219,686
-0.20(-3.49%)
Jun 15, 2022
5.590
5.840
5.570
5.730
197,458
+0.14(+2.50%)
Jun 14, 2022
5.420
5.620
5.375
5.590
114,814
+0.23(+4.29%)
Jun 13, 2022
5.520
5.540
5.300
5.360
138,967
-0.38(-6.62%)
Jun 10, 2022
5.760
5.880
5.670
5.740
127,249
-0.16(-2.71%)
Jun 09, 2022
5.870
6.010
5.820
5.900
108,915
+0.02(+0.34%)
Jun 08, 2022
6.030
6.055
5.800
5.880
118,452
-0.12(-2.00%)
Jun 07, 2022
6.040
6.090
5.920
6.000
200,511
-0.15(-2.44%)
Jun 06, 2022
6.020
6.290
6.010
6.150
257,510
+0.29(+4.95%)
Jun 03, 2022
6.030
6.030
5.790
5.860
121,236
-0.23(-3.78%)
Jun 02, 2022
5.760
6.140
5.750
6.090
169,457
+0.36(+6.28%)
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
.