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 (%)
Aug 31, 2021
9.360
9.390
9.120
9.310
147,642
-0.05(-0.53%)
Aug 30, 2021
9.380
9.420
9.201
9.360
147,545
+0.03(+0.32%)
Aug 27, 2021
9.130
9.430
9.130
9.330
373,087
+0.20(+2.19%)
Aug 26, 2021
9.140
9.280
8.990
9.130
200,293
-0.04(-0.44%)
Aug 25, 2021
9.260
9.490
9.130
9.170
386,083
-0.10(-1.08%)
Aug 24, 2021
9.340
9.340
9.060
9.270
139,244
+0.17(+1.87%)
Aug 23, 2021
8.760
9.120
8.760
9.100
222,602
+0.49(+5.69%)
Aug 20, 2021
8.440
8.675
8.440
8.610
210,784
+0.11(+1.29%)
Aug 19, 2021
8.600
8.700
8.470
8.500
168,250
-0.25(-2.86%)
Aug 18, 2021
8.700
9.030
8.660
8.750
288,926
+0.06(+0.69%)
Aug 17, 2021
9.030
9.030
8.570
8.690
404,346
-0.49(-5.34%)
Aug 16, 2021
9.480
9.500
9.120
9.180
401,450
-0.41(-4.28%)
Aug 13, 2021
9.660
9.780
9.540
9.590
165,712
-0.17(-1.74%)
Aug 12, 2021
10.17
10.17
9.680
9.760
199,637
-0.49(-4.78%)
Aug 11, 2021
10.38
10.44
10.02
10.25
444,468
-0.10(-0.97%)
Aug 10, 2021
9.810
10.40
9.540
10.35
562,719
+0.55(+5.61%)
Aug 09, 2021
9.770
9.910
9.550
9.800
163,894
+0.02(+0.20%)
Aug 06, 2021
9.580
9.870
9.580
9.780
232,328
+0.16(+1.66%)
Aug 05, 2021
9.620
9.770
9.460
9.620
244,416
+0.04(+0.42%)
Aug 04, 2021
9.750
9.910
9.522
9.580
293,645
-0.27(-2.74%)
Aug 03, 2021
10.07
10.13
9.730
9.850
217,567
-0.20(-1.99%)
Aug 02, 2021
10.30
10.50
10.04
10.05
277,766
-0.15(-1.47%)
Jul 30, 2021
10.00
10.47
10.00
10.20
308,899
+0.05(+0.49%)
Jul 29, 2021
10.10
10.37
9.960
10.15
353,883
+0.12(+1.20%)
Jul 28, 2021
9.960
10.47
9.800
10.03
481,887
+0.74(+7.97%)
Jul 27, 2021
9.430
9.690
9.030
9.290
342,640
-0.53(-5.40%)
Jul 26, 2021
9.820
10.07
9.790
9.820
273,402
+0.00(+0.00%)
Jul 23, 2021
9.820
9.850
9.590
9.820
209,393
-0.02(-0.20%)
Jul 22, 2021
10.15
10.31
9.790
9.840
234,641
-0.33(-3.24%)
Jul 21, 2021
9.620
10.22
9.610
10.17
291,956
+0.67(+7.05%)
Jul 20, 2021
9.190
9.660
8.990
9.500
273,802
+0.31(+3.37%)
Jul 19, 2021
9.160
9.330
8.930
9.190
234,886
-0.18(-1.92%)
Jul 16, 2021
9.760
9.845
9.330
9.370
216,242
-0.23(-2.40%)
Jul 15, 2021
9.780
9.920
9.450
9.600
251,134
-0.27(-2.74%)
Jul 14, 2021
10.36
10.42
9.820
9.870
291,688
-0.35(-3.42%)
Jul 13, 2021
10.40
10.49
10.19
10.22
163,141
-0.28(-2.67%)
Jul 12, 2021
10.45
10.54
10.26
10.50
193,116
+0.10(+0.96%)
Jul 09, 2021
10.21
10.47
10.04
10.40
189,811
+0.32(+3.17%)
Jul 08, 2021
9.880
10.20
9.760
10.08
298,066
-0.09(-0.88%)
Jul 07, 2021
10.56
10.68
10.11
10.17
291,184
-0.36(-3.42%)
Jul 06, 2021
10.72
10.73
10.35
10.53
294,097
-0.16(-1.50%)
Jul 02, 2021
10.84
10.87
10.65
10.69
192,768
-0.09(-0.83%)
Jul 01, 2021
11.00
11.00
10.68
10.78
249,057
-0.20(-1.82%)
Jun 30, 2021
11.10
11.13
10.88
10.98
400,159
-0.19(-1.70%)
Jun 29, 2021
11.21
11.25
11.02
11.17
171,961
-0.02(-0.18%)
Jun 28, 2021
11.00
11.25
10.96
11.19
273,919
+0.26(+2.38%)
Jun 25, 2021
11.44
11.53
10.88
10.93
643,317
-0.34(-3.02%)
Jun 24, 2021
10.82
11.30
10.81
11.27
238,236
+0.50(+4.64%)
Jun 23, 2021
10.68
10.92
10.65
10.77
409,461
+0.05(+0.47%)
Jun 22, 2021
10.70
10.80
10.56
10.72
242,458
-0.05(-0.46%)
Jun 21, 2021
11.11
11.15
10.68
10.77
358,902
-0.33(-2.97%)
Jun 18, 2021
11.50
11.70
11.08
11.10
1,703,396
-0.54(-4.64%)
Jun 17, 2021
11.61
12.19
11.50
11.64
444,949
-0.11(-0.94%)
Jun 16, 2021
11.70
11.86
11.41
11.75
456,348
+0.07(+0.60%)
Jun 15, 2021
12.00
12.19
11.60
11.68
701,299
-0.62(-5.04%)
Jun 14, 2021
10.27
12.35
10.23
12.30
2,790,913
+2.10(+20.59%)
Jun 11, 2021
10.28
10.36
10.11
10.20
259,624
+0.02(+0.20%)
Jun 10, 2021
10.31
10.42
10.13
10.18
238,929
-0.07(-0.68%)
Jun 09, 2021
10.64
10.79
10.23
10.25
327,045
-0.40(-3.76%)
Jun 08, 2021
10.60
10.70
10.28
10.65
206,826
+0.19(+1.82%)
Jun 07, 2021
10.58
10.70
10.30
10.46
386,877
-0.12(-1.13%)
Jun 04, 2021
10.25
10.58
10.14
10.58
200,044
+0.46(+4.55%)
Jun 03, 2021
10.40
10.42
10.08
10.12
248,625
-0.40(-3.80%)
Jun 02, 2021
10.40
11.00
10.30
10.52
812,289
+0.14(+1.35%)
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
.