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 (%)
Dec 31, 2018
4.340
4.420
4.165
4.350
433,000
+0.02(+0.46%)
Dec 28, 2018
4.220
4.420
4.190
4.330
531,000
+0.14(+3.34%)
Dec 27, 2018
4.080
4.340
4.080
4.190
441,308
+0.09(+2.20%)
Dec 26, 2018
4.080
4.140
3.990
4.100
410,730
+0.02(+0.49%)
Dec 24, 2018
4.050
4.120
3.930
4.080
253,200
+0.02(+0.49%)
Dec 21, 2018
4.140
4.150
4.050
4.060
452,900
-0.07(-1.69%)
Dec 20, 2018
4.200
4.300
4.090
4.130
361,907
-0.07(-1.67%)
Dec 19, 2018
4.170
4.390
4.150
4.200
463,319
+0.01(+0.24%)
Dec 18, 2018
4.230
4.330
4.100
4.190
396,772
-0.03(-0.71%)
Dec 17, 2018
4.250
4.460
4.190
4.220
518,998
-0.07(-1.63%)
Dec 14, 2018
4.270
4.560
4.250
4.290
352,600
-0.06(-1.38%)
Dec 13, 2018
4.230
4.460
4.170
4.350
641,262
+0.08(+1.87%)
Dec 12, 2018
4.530
4.610
4.200
4.270
1,102,965
-0.22(-4.90%)
Dec 11, 2018
4.600
4.720
4.350
4.490
508,364
-0.08(-1.75%)
Dec 10, 2018
5.000
5.030
4.520
4.570
686,548
-0.46(-9.15%)
Dec 07, 2018
5.200
5.250
5.010
5.030
263,800
-0.17(-3.27%)
Dec 06, 2018
5.300
5.440
5.150
5.200
333,281
-0.10(-1.89%)
Dec 04, 2018
5.560
5.580
5.300
5.300
382,600
-0.27(-4.85%)
Dec 03, 2018
5.670
5.700
5.530
5.570
288,836
+0.06(+1.09%)
Nov 30, 2018
5.550
5.670
5.450
5.510
282,800
-0.08(-1.43%)
Nov 29, 2018
5.680
5.710
5.510
5.590
247,105
-0.09(-1.58%)
Nov 28, 2018
5.700
5.750
5.570
5.680
437,404
-0.03(-0.53%)
Nov 27, 2018
5.300
5.840
5.260
5.710
1,196,609
+0.56(+10.87%)
Nov 26, 2018
5.300
5.380
5.150
5.150
282,442
-0.09(-1.72%)
Nov 23, 2018
5.200
5.300
5.200
5.240
118,600
-0.01(-0.19%)
Nov 21, 2018
5.250
5.250
5.250
0
+0.01(+0.19%)
Nov 20, 2018
5.280
5.330
5.170
5.240
336,353
-0.06(-1.13%)
Nov 19, 2018
5.490
5.600
5.280
5.300
312,968
-0.24(-4.33%)
Nov 16, 2018
5.670
5.700
5.450
5.540
343,800
-0.17(-2.98%)
Nov 15, 2018
5.550
5.740
5.520
5.710
228,041
+0.15(+2.70%)
Nov 14, 2018
5.490
5.690
5.480
5.560
335,002
+0.11(+2.02%)
Nov 13, 2018
5.600
5.680
5.410
5.450
471,338
-0.05(-0.91%)
Nov 12, 2018
5.730
5.750
5.470
5.500
506,534
-0.23(-4.01%)
Nov 09, 2018
5.840
5.930
5.620
5.730
304,900
-0.20(-3.37%)
Nov 08, 2018
5.780
5.960
5.740
5.930
265,429
+0.09(+1.54%)
Nov 07, 2018
6.000
6.000
5.770
5.840
371,348
-0.08(-1.35%)
Nov 06, 2018
5.780
5.990
5.760
5.920
436,925
+0.15(+2.60%)
Nov 05, 2018
6.050
6.170
5.560
5.770
711,399
-0.12(-2.04%)
Nov 02, 2018
5.410
6.110
5.410
5.890
1,129,300
+0.50(+9.28%)
Nov 01, 2018
6.560
6.610
5.270
5.390
2,146,833
-1.20(-18.21%)
Oct 31, 2018
6.510
6.670
6.390
6.590
367,487
+0.21(+3.29%)
Oct 30, 2018
6.160
6.480
6.160
6.380
263,757
+0.23(+3.74%)
Oct 29, 2018
6.220
6.340
6.030
6.150
339,547
+0.02(+0.33%)
Oct 26, 2018
6.210
6.268
5.915
6.130
359,600
-0.08(-1.29%)
Oct 25, 2018
5.890
6.270
5.880
6.210
508,418
+0.35(+5.97%)
Oct 24, 2018
6.300
6.410
5.850
5.860
517,628
-0.50(-7.86%)
Oct 23, 2018
6.270
6.430
6.140
6.360
209,142
-0.03(-0.47%)
Oct 22, 2018
6.390
6.540
6.310
6.390
209,504
+0.09(+1.43%)
Oct 19, 2018
6.470
6.570
6.220
6.300
239,300
-0.14(-2.17%)
Oct 18, 2018
6.610
6.610
6.350
6.440
254,346
-0.17(-2.57%)
Oct 17, 2018
6.650
6.700
6.550
6.610
183,969
+0.01(+0.15%)
Oct 16, 2018
6.400
6.660
6.350
6.600
381,083
+0.25(+3.94%)
Oct 15, 2018
6.300
6.430
6.220
6.350
239,220
+0.06(+0.95%)
Oct 12, 2018
6.280
6.490
6.180
6.290
467,300
+0.26(+4.31%)
Oct 11, 2018
6.040
6.270
6.001
6.030
411,763
-0.03(-0.50%)
Oct 10, 2018
6.440
6.460
6.030
6.060
507,180
-0.38(-5.90%)
Oct 09, 2018
6.350
6.490
6.340
6.440
372,837
+0.09(+1.42%)
Oct 08, 2018
6.410
6.560
6.160
6.350
475,910
-0.15(-2.31%)
Oct 05, 2018
6.700
6.715
6.300
6.500
541,700
-0.19(-2.84%)
Oct 04, 2018
7.000
7.000
6.600
6.690
487,215
-0.36(-5.11%)
Oct 03, 2018
7.100
7.195
6.890
7.050
267,610
-0.02(-0.28%)
Oct 02, 2018
7.050
7.210
6.930
7.070
259,058
+0.02(+0.28%)
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
.