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
)
3.560
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2011
4.810
4.870
4.650
4.700
440,336
-0.09(-1.88%)
Oct 28, 2011
4.640
4.940
4.630
4.790
815,861
+0.19(+4.13%)
Oct 27, 2011
4.960
4.989
4.310
4.600
3,876,628
-1.32(-22.30%)
Oct 26, 2011
5.640
5.970
5.540
5.920
658,388
+0.37(+6.67%)
Oct 25, 2011
5.830
5.840
5.540
5.550
353,052
-0.33(-5.61%)
Oct 24, 2011
5.390
5.940
5.381
5.880
469,145
+0.54(+10.11%)
Oct 21, 2011
5.360
5.400
5.207
5.340
249,357
+0.11(+2.10%)
Oct 20, 2011
5.120
5.260
4.970
5.230
263,199
+0.11(+2.15%)
Oct 19, 2011
5.380
5.450
5.100
5.120
273,147
-0.27(-5.01%)
Oct 18, 2011
5.350
5.420
5.210
5.390
274,356
+0.06(+1.13%)
Oct 17, 2011
5.320
5.520
5.290
5.330
365,346
-0.03(-0.56%)
Oct 14, 2011
5.650
5.810
5.340
5.360
701,969
-0.18(-3.25%)
Oct 13, 2011
5.110
5.680
5.100
5.540
887,222
+0.38(+7.36%)
Oct 12, 2011
5.160
5.310
5.050
5.160
381,143
+0.07(+1.38%)
Oct 11, 2011
5.130
5.140
4.950
5.090
319,091
-0.11(-2.12%)
Oct 10, 2011
5.230
5.365
5.040
5.200
387,097
+0.10(+1.96%)
Oct 07, 2011
5.160
5.260
5.000
5.100
419,102
+0.01(+0.20%)
Oct 06, 2011
5.080
5.200
4.840
5.090
496,087
+0.11(+2.21%)
Oct 05, 2011
4.950
5.150
4.720
4.980
508,377
+0.05(+1.01%)
Oct 04, 2011
4.560
4.970
4.530
4.930
591,043
+0.32(+6.94%)
Oct 03, 2011
4.960
5.100
4.560
4.610
659,743
-0.42(-8.35%)
Sep 30, 2011
5.210
5.235
4.980
5.030
600,890
-0.30(-5.63%)
Sep 29, 2011
5.560
5.600
5.230
5.330
498,578
-0.07(-1.30%)
Sep 28, 2011
5.400
5.670
5.250
5.400
743,236
+0.00(+0.00%)
Sep 27, 2011
5.530
5.740
5.340
5.400
327,555
+0.01(+0.19%)
Sep 26, 2011
5.330
5.390
5.160
5.390
534,270
+0.06(+1.13%)
Sep 23, 2011
5.190
5.400
5.060
5.330
572,543
+0.06(+1.14%)
Sep 22, 2011
5.490
5.630
5.200
5.270
500,720
-0.40(-7.05%)
Sep 21, 2011
5.840
6.010
5.660
5.670
337,644
-0.15(-2.58%)
Sep 20, 2011
5.990
6.000
5.800
5.820
574,709
-0.12(-2.02%)
Sep 19, 2011
6.070
6.070
5.910
5.940
447,346
-0.23(-3.73%)
Sep 16, 2011
6.250
6.265
6.130
6.170
738,539
-0.02(-0.32%)
Sep 15, 2011
6.760
6.760
6.080
6.190
948,576
-0.45(-6.78%)
Sep 14, 2011
6.890
6.890
6.630
6.640
629,900
-0.19(-2.78%)
Sep 13, 2011
6.830
6.969
6.680
6.830
606,047
+0.00(+0.00%)
Sep 12, 2011
6.810
7.040
6.510
6.830
790,053
-0.09(-1.30%)
Sep 09, 2011
7.230
7.300
6.900
6.920
615,169
-0.19(-2.67%)
Sep 08, 2011
7.320
7.480
6.960
7.110
567,135
-0.23(-3.13%)
Sep 07, 2011
7.800
7.880
7.330
7.340
619,543
-0.27(-3.55%)
Sep 06, 2011
7.070
7.620
7.031
7.610
365,076
+0.29(+3.96%)
Sep 02, 2011
7.500
7.747
7.290
7.320
351,780
-0.31(-4.06%)
Sep 01, 2011
7.810
7.960
7.610
7.630
268,050
-0.14(-1.80%)
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%)
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
.