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
)
3.930
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2004
2.260
2.300
1.930
2.110
206,800
-0.09(-4.09%)
Apr 29, 2004
2.690
2.730
2.120
2.200
299,800
-0.65(-22.81%)
Apr 28, 2004
3.090
3.200
2.800
2.850
210,000
-0.45(-13.64%)
Apr 27, 2004
3.300
3.360
3.300
3.300
48,100
-0.01(-0.30%)
Apr 26, 2004
3.355
3.420
3.300
3.310
62,200
-0.05(-1.49%)
Apr 23, 2004
3.350
3.390
3.310
3.360
8,800
+0.06(+1.82%)
Apr 22, 2004
3.280
3.400
3.280
3.300
37,600
+0.00(+0.00%)
Apr 21, 2004
3.330
3.370
3.280
3.300
53,600
+0.02(+0.61%)
Apr 20, 2004
3.500
3.500
3.280
3.280
32,000
-0.06(-1.80%)
Apr 19, 2004
3.365
3.440
3.230
3.340
111,400
-0.01(-0.30%)
Apr 16, 2004
3.350
3.420
3.260
3.350
48,700
+0.10(+3.08%)
Apr 15, 2004
3.350
3.350
3.240
3.250
48,400
-0.01(-0.31%)
Apr 14, 2004
3.430
3.430
3.260
3.260
56,700
-0.06(-1.81%)
Apr 13, 2004
3.400
3.400
3.300
3.320
46,400
-0.10(-2.92%)
Apr 12, 2004
3.400
3.500
3.400
3.420
31,000
+0.00(+0.00%)
Apr 08, 2004
3.400
3.500
3.320
3.420
61,100
+0.00(+0.00%)
Apr 07, 2004
3.380
3.460
3.350
3.420
29,400
-0.01(-0.29%)
Apr 06, 2004
3.326
3.490
3.326
3.430
13,200
-0.02(-0.58%)
Apr 05, 2004
3.570
3.570
3.350
3.450
49,900
+0.00(+0.00%)
Apr 02, 2004
3.390
3.470
3.300
3.450
57,500
+0.11(+3.29%)
Apr 01, 2004
3.250
3.520
3.250
3.340
78,700
+0.08(+2.45%)
Mar 31, 2004
3.180
3.340
3.150
3.260
54,500
-0.06(-1.81%)
Mar 30, 2004
3.350
3.390
3.250
3.320
72,900
-0.04(-1.19%)
Mar 29, 2004
3.300
3.500
3.300
3.360
69,400
-0.09(-2.61%)
Mar 26, 2004
3.530
3.530
3.300
3.450
69,400
+0.00(+0.00%)
Mar 25, 2004
3.490
3.500
3.400
3.450
62,200
+0.06(+1.77%)
Mar 24, 2004
3.250
3.400
3.210
3.390
71,000
+0.09(+2.73%)
Mar 23, 2004
3.180
3.350
3.000
3.300
84,200
+0.08(+2.48%)
Mar 22, 2004
3.250
3.250
3.110
3.220
44,700
-0.05(-1.53%)
Mar 19, 2004
3.160
3.320
3.110
3.270
63,400
+0.11(+3.48%)
Mar 18, 2004
3.340
3.340
3.160
3.160
59,700
-0.18(-5.39%)
Mar 17, 2004
3.060
3.350
3.050
3.340
57,500
+0.14(+4.37%)
Mar 16, 2004
3.220
3.390
3.050
3.200
126,900
-0.08(-2.44%)
Mar 15, 2004
3.270
3.350
3.260
3.280
101,800
-0.16(-4.65%)
Mar 12, 2004
3.390
3.570
3.280
3.440
101,000
-0.02(-0.58%)
Mar 11, 2004
3.550
3.690
3.400
3.460
235,500
-0.20(-5.46%)
Mar 10, 2004
3.780
3.820
3.580
3.660
209,100
-0.21(-5.43%)
Mar 09, 2004
4.020
4.020
3.820
3.870
52,800
+0.07(+1.84%)
Mar 08, 2004
3.900
3.900
3.760
3.800
27,900
+0.01(+0.26%)
Mar 05, 2004
3.900
4.100
3.722
3.790
99,000
-0.10(-2.50%)
Mar 04, 2004
3.465
3.950
3.430
3.887
185,800
+0.39(+11.06%)
Mar 03, 2004
3.620
3.750
3.400
3.500
308,700
-0.20(-5.41%)
Mar 02, 2004
3.750
3.860
3.650
3.700
256,900
-0.15(-3.90%)
Mar 01, 2004
3.930
4.090
3.800
3.850
225,500
-0.23(-5.64%)
Feb 27, 2004
4.200
4.200
4.010
4.080
110,100
-0.09(-2.16%)
Feb 26, 2004
4.095
4.200
3.990
4.170
94,900
+0.00(+0.07%)
Feb 25, 2004
4.210
4.260
3.910
4.167
210,100
-0.00(-0.02%)
Feb 24, 2004
4.080
4.280
4.050
4.168
224,900
-0.09(-2.16%)
Feb 23, 2004
4.240
4.300
4.100
4.260
205,700
+0.03(+0.71%)
Feb 20, 2004
4.200
4.300
4.100
4.230
124,800
-0.11(-2.47%)
Feb 19, 2004
4.419
4.420
4.110
4.337
144,200
-0.06(-1.43%)
Feb 18, 2004
4.240
4.490
4.210
4.400
132,800
+0.00(+0.00%)
Feb 17, 2004
4.480
4.490
4.290
4.400
70,800
-0.08(-1.79%)
Feb 13, 2004
4.519
4.530
4.300
4.480
92,100
+0.04(+0.90%)
Feb 12, 2004
4.500
4.530
4.300
4.440
130,100
+0.06(+1.37%)
Feb 11, 2004
4.290
4.500
4.290
4.380
436,200
+0.14(+3.30%)
Feb 10, 2004
4.400
4.550
4.200
4.240
327,100
-0.04(-0.93%)
Feb 09, 2004
4.510
4.680
4.240
4.280
230,300
-0.17(-3.82%)
Feb 06, 2004
4.380
4.540
4.320
4.450
391,500
+0.14(+3.18%)
Feb 05, 2004
3.960
4.400
3.820
4.313
347,800
+0.41(+10.59%)
Feb 04, 2004
3.850
4.040
3.720
3.900
121,400
-0.08(-2.01%)
Feb 03, 2004
3.950
3.997
3.710
3.980
124,000
+0.03(+0.76%)
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
.