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
)
3.900
-0.030 (-0.76%)
Streaming Delayed Price
Updated: 3:21 PM EDT, May 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 (%)
Apr 29, 2022
6.300
6.467
5.800
5.900
229,286
-0.05(-0.84%)
Apr 28, 2022
5.810
6.030
5.710
5.950
119,135
+0.19(+3.30%)
Apr 27, 2022
5.680
5.850
5.680
5.760
146,556
-0.01(-0.17%)
Apr 26, 2022
6.040
6.040
5.730
5.770
124,143
-0.34(-5.56%)
Apr 25, 2022
6.100
6.210
6.020
6.110
154,099
+0.00(+0.00%)
Apr 22, 2022
6.090
6.260
6.090
6.110
93,612
-0.02(-0.33%)
Apr 21, 2022
6.350
6.440
6.090
6.130
140,089
-0.18(-2.85%)
Apr 20, 2022
6.450
6.540
6.290
6.310
119,289
-0.14(-2.17%)
Apr 19, 2022
6.390
6.530
6.325
6.450
86,397
+0.06(+0.94%)
Apr 18, 2022
6.290
6.470
6.210
6.390
96,566
+0.05(+0.79%)
Apr 14, 2022
6.500
6.600
6.290
6.340
102,592
-0.12(-1.86%)
Apr 13, 2022
6.460
6.610
6.440
6.460
99,757
+0.03(+0.47%)
Apr 12, 2022
6.370
6.475
6.290
6.430
215,171
+0.19(+3.04%)
Apr 11, 2022
6.250
6.350
6.070
6.240
91,343
-0.09(-1.42%)
Apr 08, 2022
6.500
6.500
6.310
6.330
112,210
-0.18(-2.76%)
Apr 07, 2022
6.620
6.700
6.440
6.510
77,816
-0.09(-1.36%)
Apr 06, 2022
6.730
6.750
6.410
6.600
244,810
-0.18(-2.65%)
Apr 05, 2022
7.040
7.040
6.650
6.780
149,593
-0.26(-3.69%)
Apr 04, 2022
6.890
7.080
6.840
7.040
119,045
+0.14(+2.03%)
Apr 01, 2022
7.020
7.100
6.800
6.900
130,625
-0.12(-1.71%)
Mar 31, 2022
7.230
7.230
6.975
7.020
122,072
-0.22(-3.04%)
Mar 30, 2022
7.430
7.500
7.190
7.240
109,820
-0.22(-2.95%)
Mar 29, 2022
7.390
7.510
7.320
7.460
197,929
+0.15(+2.05%)
Mar 28, 2022
7.250
7.310
6.960
7.310
94,057
+0.09(+1.25%)
Mar 25, 2022
7.320
7.350
7.210
7.220
86,853
-0.12(-1.63%)
Mar 24, 2022
7.200
7.350
7.050
7.340
75,727
+0.14(+1.94%)
Mar 23, 2022
7.100
7.450
7.000
7.200
102,100
-0.14(-1.91%)
Mar 22, 2022
7.180
7.370
7.170
7.340
81,014
+0.19(+2.66%)
Mar 21, 2022
7.190
7.254
7.030
7.150
98,146
-0.10(-1.38%)
Mar 18, 2022
7.070
7.320
6.980
7.250
230,001
+0.15(+2.11%)
Mar 17, 2022
7.020
7.190
6.930
7.100
103,932
+0.04(+0.57%)
Mar 16, 2022
6.670
7.080
6.600
7.060
169,120
+0.55(+8.45%)
Mar 15, 2022
6.380
6.520
6.200
6.510
216,582
+0.13(+2.04%)
Mar 14, 2022
6.840
6.840
6.330
6.380
153,497
-0.46(-6.73%)
Mar 11, 2022
7.320
7.340
6.820
6.840
148,237
-0.44(-6.04%)
Mar 10, 2022
7.210
7.300
7.050
7.280
102,353
-0.01(-0.14%)
Mar 09, 2022
7.150
7.330
7.130
7.290
145,172
+0.37(+5.35%)
Mar 08, 2022
6.790
7.200
6.700
6.920
159,858
+0.17(+2.52%)
Mar 07, 2022
7.000
7.139
6.740
6.750
131,900
-0.22(-3.16%)
Mar 04, 2022
7.100
7.250
6.800
6.970
199,120
-0.28(-3.86%)
Mar 03, 2022
7.440
7.572
7.160
7.250
96,035
-0.26(-3.46%)
Mar 02, 2022
7.260
7.550
7.245
7.510
111,968
+0.34(+4.74%)
Mar 01, 2022
7.450
7.560
7.070
7.170
161,973
-0.28(-3.76%)
Feb 28, 2022
7.250
7.610
7.250
7.450
152,906
+0.11(+1.50%)
Feb 25, 2022
7.300
7.350
7.130
7.340
178,307
+0.09(+1.24%)
Feb 24, 2022
6.510
7.280
6.390
7.250
250,960
+0.38(+5.53%)
Feb 23, 2022
7.320
7.370
6.820
6.870
156,431
-0.35(-4.85%)
Feb 22, 2022
7.240
7.420
7.200
7.220
184,599
-0.23(-3.09%)
Feb 18, 2022
7.450
0
-0.16(-2.10%)
Feb 17, 2022
7.900
7.945
7.360
7.610
293,209
-0.32(-4.04%)
Feb 16, 2022
7.760
7.970
7.520
7.930
138,889
+0.10(+1.28%)
Feb 15, 2022
7.410
7.950
7.400
7.830
167,589
+0.55(+7.55%)
Feb 14, 2022
7.280
7.490
7.200
7.280
91,343
-0.03(-0.41%)
Feb 11, 2022
7.610
7.690
7.170
7.310
153,811
-0.29(-3.82%)
Feb 10, 2022
7.520
7.920
7.520
7.600
193,661
-0.12(-1.55%)
Feb 09, 2022
7.620
7.780
7.520
7.720
161,973
+0.20(+2.66%)
Feb 08, 2022
7.320
7.530
7.320
7.520
118,804
+0.16(+2.17%)
Feb 07, 2022
7.090
7.530
7.090
7.360
229,464
+0.31(+4.40%)
Feb 04, 2022
7.100
7.140
6.930
7.050
131,500
-0.05(-0.70%)
Feb 03, 2022
7.190
7.080
7.100
224,350
-0.29(-3.92%)
Feb 02, 2022
7.600
7.600
7.310
7.390
165,722
-0.08(-1.07%)
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
.