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
)
3.860
-0.070 (-1.78%)
Streaming Delayed Price
Updated: 4:00 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, 2011
6.770
6.990
6.720
6.990
337,025
+0.21(+3.10%)
Apr 28, 2011
6.850
6.850
6.520
6.780
418,840
-0.08(-1.17%)
Apr 27, 2011
6.940
7.020
6.800
6.860
358,395
-0.10(-1.44%)
Apr 26, 2011
6.730
7.000
6.690
6.960
455,610
+0.28(+4.19%)
Apr 25, 2011
6.630
6.710
6.560
6.680
245,076
+0.05(+0.75%)
Apr 21, 2011
6.620
6.730
6.520
6.630
452,050
+0.11(+1.69%)
Apr 20, 2011
6.200
6.520
6.200
6.520
576,810
+0.42(+6.89%)
Apr 19, 2011
6.030
6.110
5.950
6.100
244,583
+0.09(+1.50%)
Apr 18, 2011
5.980
6.060
5.850
6.010
360,324
-0.05(-0.83%)
Apr 15, 2011
6.130
6.150
5.999
6.060
421,850
-0.09(-1.46%)
Apr 14, 2011
6.060
6.210
5.960
6.150
471,492
+0.07(+1.15%)
Apr 13, 2011
6.070
6.240
6.010
6.080
456,747
+0.05(+0.83%)
Apr 12, 2011
6.080
6.110
5.940
6.030
618,076
-0.16(-2.58%)
Apr 11, 2011
6.510
6.550
6.080
6.190
920,138
-0.34(-5.21%)
Apr 08, 2011
6.760
6.850
6.480
6.530
458,326
-0.20(-2.97%)
Apr 07, 2011
6.710
6.800
6.550
6.730
476,003
+0.03(+0.45%)
Apr 06, 2011
6.810
6.920
6.680
6.700
623,620
-0.03(-0.45%)
Apr 05, 2011
6.780
6.820
6.470
6.730
691,745
-0.03(-0.44%)
Apr 04, 2011
6.770
6.910
6.670
6.760
672,881
+0.02(+0.30%)
Apr 01, 2011
7.220
7.240
6.690
6.740
818,976
-0.43(-6.00%)
Mar 31, 2011
7.070
7.280
7.070
7.170
460,268
+0.09(+1.27%)
Mar 30, 2011
7.210
7.210
7.020
7.080
364,964
-0.02(-0.28%)
Mar 29, 2011
7.120
7.210
7.010
7.100
470,867
-0.05(-0.70%)
Mar 28, 2011
7.060
7.330
7.060
7.150
756,550
+0.11(+1.53%)
Mar 25, 2011
6.980
7.220
6.940
7.043
766,974
+0.15(+2.21%)
Mar 24, 2011
6.690
7.070
6.560
6.890
765,678
+0.23(+3.46%)
Mar 23, 2011
6.450
6.670
6.270
6.660
467,066
+0.18(+2.77%)
Mar 22, 2011
6.510
6.590
6.350
6.480
576,142
-0.01(-0.15%)
Mar 21, 2011
6.520
6.660
6.410
6.490
1,037,571
+0.01(+0.15%)
Mar 18, 2011
6.610
6.680
6.390
6.480
1,333,429
-0.01(-0.23%)
Mar 17, 2011
6.360
6.560
6.240
6.495
1,141,572
+0.24(+3.75%)
Mar 16, 2011
6.030
6.450
5.950
6.260
1,282,994
+0.19(+3.13%)
Mar 15, 2011
5.750
6.090
5.650
6.070
821,631
-0.02(-0.33%)
Mar 14, 2011
6.250
6.370
6.000
6.090
547,945
-0.16(-2.56%)
Mar 11, 2011
5.850
6.405
5.770
6.250
974,216
+0.34(+5.75%)
Mar 10, 2011
6.280
6.300
5.800
5.910
2,055,299
-0.53(-8.23%)
Mar 09, 2011
6.750
6.760
6.330
6.440
713,167
-0.31(-4.59%)
Mar 08, 2011
6.670
6.870
6.460
6.750
625,407
+0.09(+1.35%)
Mar 07, 2011
7.200
7.200
6.430
6.660
1,296,674
-0.48(-6.72%)
Mar 04, 2011
7.250
7.300
6.960
7.140
592,136
-0.11(-1.52%)
Mar 03, 2011
7.320
7.440
7.130
7.250
608,221
+0.04(+0.55%)
Mar 02, 2011
7.090
7.360
7.010
7.210
854,553
+0.12(+1.69%)
Mar 01, 2011
7.430
7.460
6.970
7.090
1,115,211
-0.33(-4.45%)
Feb 28, 2011
7.530
7.730
7.200
7.420
1,139,691
+0.00(+0.00%)
Feb 25, 2011
7.170
7.450
7.040
7.420
1,609,923
+0.36(+5.10%)
Feb 24, 2011
7.670
7.710
6.780
7.060
4,540,275
-1.30(-15.55%)
Feb 23, 2011
8.690
8.920
8.310
8.360
1,216,480
-0.36(-4.13%)
Feb 22, 2011
8.980
9.040
8.641
8.720
842,229
-0.43(-4.70%)
Feb 18, 2011
9.110
9.330
9.040
9.150
700,520
+0.12(+1.33%)
Feb 17, 2011
9.160
9.220
8.910
9.030
1,022,420
-0.17(-1.85%)
Feb 16, 2011
9.250
9.440
9.180
9.200
709,635
+0.02(+0.22%)
Feb 15, 2011
9.730
9.820
9.030
9.180
1,936,772
-0.49(-5.07%)
Feb 14, 2011
10.68
10.68
9.600
9.670
2,305,813
-1.55(-13.81%)
Feb 11, 2011
11.10
11.29
11.01
11.22
599,172
+0.04(+0.36%)
Feb 10, 2011
11.36
11.50
10.93
11.18
1,438,701
-0.60(-5.09%)
Feb 09, 2011
11.97
12.20
11.69
11.78
440,084
-0.20(-1.67%)
Feb 08, 2011
12.04
12.10
11.65
11.98
526,577
-0.10(-0.83%)
Feb 07, 2011
11.42
12.23
11.32
12.08
959,557
+0.80(+7.09%)
Feb 04, 2011
11.25
11.30
11.02
11.28
318,742
+0.05(+0.45%)
Feb 03, 2011
11.47
11.58
11.15
11.23
439,884
-0.19(-1.66%)
Feb 02, 2011
11.40
11.60
11.17
11.42
437,527
+0.01(+0.09%)
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
.