Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axt Inc (NQ: AXTI )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.040 6.060 5.810 5.950 405,500 -0.12(-1.98%)
Oct 29, 2020 5.720 6.260 5.700 6.070 631,448 +0.51(+9.17%)
Oct 28, 2020 5.790 5.820 5.440 5.560 739,566 -0.33(-5.60%)
Oct 27, 2020 5.800 6.080 5.770 5.890 386,290 +0.09(+1.55%)
Oct 26, 2020 5.800 5.960 5.710 5.800 239,681 -0.03(-0.51%)
Oct 23, 2020 5.850 5.950 5.760 5.830 241,800 +0.07(+1.22%)
Oct 22, 2020 6.060 6.090 5.550 5.760 558,842 -0.30(-4.95%)
Oct 21, 2020 6.360 6.400 6.030 6.060 313,015 -0.25(-3.96%)
Oct 20, 2020 6.680 6.740 6.260 6.310 379,709 -0.30(-4.54%)
Oct 19, 2020 6.460 6.770 6.450 6.610 388,890 +0.22(+3.44%)
Oct 16, 2020 6.470 6.517 6.280 6.390 424,400 -0.07(-1.08%)
Oct 15, 2020 6.460 6.528 6.110 6.460 760,093 -0.27(-4.01%)
Oct 14, 2020 6.220 6.810 6.160 6.730 1,816,819 +0.60(+9.79%)
Oct 13, 2020 6.260 6.300 6.060 6.130 269,312 -0.18(-2.85%)
Oct 12, 2020 6.410 6.430 6.210 6.310 376,031 +0.00(+0.00%)
Oct 09, 2020 6.380 6.440 6.190 6.310 406,700 +0.12(+1.94%)
Oct 08, 2020 6.150 6.220 6.080 6.190 282,754 +0.14(+2.31%)
Oct 07, 2020 6.150 6.250 6.020 6.050 358,615 +0.08(+1.34%)
Oct 06, 2020 6.180 6.240 5.878 5.970 1,053,784 -0.58(-8.85%)
Oct 05, 2020 6.390 6.740 6.360 6.550 604,068 +0.34(+5.48%)
Oct 02, 2020 6.240 6.540 6.160 6.210 638,700 -0.22(-3.42%)
Oct 01, 2020 6.340 6.440 6.130 6.430 918,361 +0.31(+5.07%)
Sep 30, 2020 6.030 6.420 5.790 6.120 2,418,400 +0.18(+3.03%)
Sep 29, 2020 4.930 6.360 4.930 5.940 9,755,045 +0.97(+19.52%)
Sep 28, 2020 4.940 5.080 4.940 4.970 271,212 +0.04(+0.81%)
Sep 25, 2020 4.900 5.030 4.855 4.930 242,200 +0.01(+0.20%)
Sep 24, 2020 5.030 5.130 4.905 4.920 182,416 -0.13(-2.57%)
Sep 23, 2020 5.180 5.235 4.980 5.050 417,009 -0.07(-1.37%)
Sep 22, 2020 5.280 5.280 5.040 5.120 245,487 -0.16(-3.03%)
Sep 21, 2020 5.240 5.315 5.120 5.280 306,894 -0.12(-2.22%)
Sep 18, 2020 5.800 5.800 5.221 5.400 584,000 -0.28(-4.93%)
Sep 17, 2020 5.800 5.830 5.560 5.680 328,092 -0.19(-3.24%)
Sep 16, 2020 5.430 6.150 5.370 5.870 2,165,391 +0.56(+10.55%)
Sep 15, 2020 5.050 5.330 4.987 5.310 433,097 +0.31(+6.20%)
Sep 14, 2020 4.930 5.010 4.910 5.000 252,471 +0.08(+1.63%)
Sep 11, 2020 5.130 5.140 4.870 4.920 221,300 -0.18(-3.53%)
Sep 10, 2020 5.140 5.370 5.080 5.100 496,128 -0.01(-0.20%)
Sep 09, 2020 5.100 5.180 4.985 5.110 358,116 +0.12(+2.40%)
Sep 08, 2020 5.010 5.150 4.790 4.990 394,575 -0.15(-3.01%)
Sep 04, 2020 5.270 5.304 4.870 5.145 360,700 -0.11(-2.00%)
Sep 03, 2020 5.720 5.720 5.190 5.250 445,298 -0.55(-9.48%)
Sep 02, 2020 6.030 6.030 5.610 5.800 467,137 -0.25(-4.13%)
Sep 01, 2020 5.700 6.200 5.690 6.050 1,139,629 +0.41(+7.27%)
Aug 31, 2020 5.700 5.700 5.432 5.640 544,006 +0.07(+1.26%)
Aug 28, 2020 5.620 5.750 5.480 5.570 232,200 -0.03(-0.54%)
Aug 27, 2020 5.860 5.870 5.470 5.600 448,056 -0.15(-2.61%)
Aug 26, 2020 5.970 6.050 5.590 5.750 1,376,660 -0.17(-2.87%)
Aug 25, 2020 5.000 5.990 5.000 5.920 3,352,932 +0.97(+19.60%)
Aug 24, 2020 4.520 4.960 4.520 4.950 384,399 +0.42(+9.27%)
Aug 21, 2020 4.930 4.930 4.510 4.530 438,700 -0.41(-8.30%)
Aug 20, 2020 4.960 4.980 4.860 4.940 324,239 -0.09(-1.79%)
Aug 19, 2020 5.000 5.070 4.910 5.030 121,155 +0.00(+0.00%)
Aug 18, 2020 5.130 5.190 4.950 5.030 205,941 -0.05(-0.98%)
Aug 17, 2020 4.910 5.170 4.910 5.080 231,351 +0.16(+3.25%)
Aug 14, 2020 5.040 5.040 4.785 4.920 243,100 -0.10(-1.99%)
Aug 13, 2020 5.020 5.100 4.910 5.020 288,730 -0.02(-0.40%)
Aug 12, 2020 5.030 5.060 4.950 5.040 222,691 +0.09(+1.82%)
Aug 11, 2020 4.950 5.070 4.865 4.950 268,631 +0.06(+1.23%)
Aug 10, 2020 5.050 5.050 4.850 4.890 176,908 -0.11(-2.20%)
Aug 07, 2020 5.070 5.140 4.955 5.000 246,400 -0.08(-1.57%)
Aug 06, 2020 4.920 5.140 4.760 5.080 536,134 +0.16(+3.25%)
Aug 05, 2020 5.000 5.000 4.820 4.920 440,153 -0.04(-0.81%)
Aug 04, 2020 4.860 4.990 4.790 4.960 236,693 +0.10(+2.06%)
Aug 03, 2020 4.810 4.890 4.730 4.860 237,745 +0.07(+1.46%)
Jul 31, 2020 4.700 4.850 4.660 4.790 417,800 +0.10(+2.13%)
Jul 30, 2020 4.650 4.830 4.650 4.690 264,322 +0.02(+0.32%)
Jul 29, 2020 4.660 4.710 4.530 4.675 724,012 +0.08(+1.85%)
Jul 28, 2020 4.800 4.850 4.540 4.590 410,427 -0.27(-5.56%)
Jul 27, 2020 4.750 4.980 4.740 4.860 259,063 +0.10(+2.10%)
Jul 24, 2020 5.230 5.270 4.750 4.760 446,600 -0.52(-9.85%)
Jul 23, 2020 5.500 5.540 5.130 5.280 641,445 +0.04(+0.76%)
Jul 22, 2020 5.400 5.430 5.120 5.240 352,277 -0.13(-2.42%)
Jul 21, 2020 5.050 5.440 5.040 5.370 757,631 +0.34(+6.76%)
Jul 20, 2020 4.820 5.050 4.770 5.030 299,687 +0.20(+4.14%)
Jul 17, 2020 4.690 4.890 4.690 4.830 121,300 +0.10(+2.11%)
Jul 16, 2020 4.730 4.770 4.660 4.730 213,495 -0.07(-1.46%)
Jul 15, 2020 4.950 4.980 4.690 4.800 278,195 -0.11(-2.14%)
Jul 14, 2020 4.700 4.910 4.610 4.905 198,337 +0.16(+3.26%)
Jul 13, 2020 4.750 4.850 4.630 4.750 260,857 -0.01(-0.21%)
Jul 10, 2020 4.800 4.870 4.660 4.760 185,400 -0.02(-0.42%)
Jul 09, 2020 4.600 4.800 4.580 4.780 301,278 +0.19(+4.14%)
Jul 08, 2020 4.440 4.620 4.440 4.590 152,318 +0.14(+3.15%)
Jul 07, 2020 4.640 4.640 4.420 4.450 202,425 -0.22(-4.71%)
Jul 06, 2020 4.600 4.710 4.590 4.670 162,193 +0.11(+2.41%)
Jul 02, 2020 4.610 4.700 4.485 4.560 176,100 +0.04(+0.88%)
Jul 01, 2020 4.750 4.750 4.510 4.520 189,251 -0.24(-5.04%)
Jun 30, 2020 4.520 4.820 4.520 4.760 204,700 +0.20(+4.39%)
Jun 29, 2020 4.420 4.730 4.370 4.560 262,812 +0.18(+4.11%)
Jun 26, 2020 4.500 4.590 4.370 4.380 383,200 -0.22(-4.78%)
Jun 25, 2020 4.430 4.610 4.300 4.600 208,088 +0.13(+2.91%)
Jun 24, 2020 4.600 4.610 4.390 4.470 350,532 -0.15(-3.25%)
Jun 23, 2020 4.770 4.830 4.600 4.620 295,389 -0.14(-2.94%)
Jun 22, 2020 4.760 4.840 4.705 4.760 241,755 -0.03(-0.63%)
Jun 19, 2020 4.770 4.948 4.750 4.790 312,300 +0.09(+1.91%)
Jun 18, 2020 4.750 4.860 4.700 4.700 218,599 -0.10(-2.19%)
Jun 17, 2020 5.040 5.100 4.790 4.805 297,960 -0.24(-4.66%)
Jun 16, 2020 4.980 5.140 4.900 5.040 240,011 +0.14(+2.86%)
Jun 15, 2020 4.720 4.935 4.650 4.900 201,840 +0.03(+0.62%)
Jun 12, 2020 4.770 5.017 4.750 4.870 268,400 +0.16(+3.40%)
Jun 11, 2020 5.030 5.060 4.610 4.710 579,735 -0.54(-10.29%)
Jun 10, 2020 5.400 5.430 5.170 5.250 220,066 -0.17(-3.14%)
Jun 09, 2020 5.540 5.580 5.400 5.420 428,618 -0.19(-3.39%)
Jun 08, 2020 5.500 5.730 5.360 5.610 302,600 +0.09(+1.63%)
Jun 05, 2020 5.480 5.700 5.440 5.520 252,200 +0.15(+2.79%)
Jun 04, 2020 5.790 5.790 5.250 5.370 405,766 -0.47(-8.05%)
Jun 03, 2020 5.380 5.990 5.310 5.840 787,636 +0.52(+9.77%)
Jun 02, 2020 5.330 5.410 5.230 5.320 175,504 +0.11(+2.11%)
Jun 01, 2020 5.340 5.365 5.160 5.210 305,284 -0.08(-1.51%)
May 29, 2020 5.230 5.360 5.060 5.290 302,100 +0.08(+1.54%)
May 28, 2020 5.510 5.580 5.150 5.210 461,474 -0.29(-5.27%)
May 27, 2020 5.270 5.510 5.010 5.500 433,933 +0.28(+5.36%)
May 26, 2020 5.460 5.460 5.160 5.220 352,850 -0.08(-1.51%)
May 22, 2020 5.500 5.500 5.210 5.300 227,500 -0.20(-3.64%)
May 21, 2020 5.500 5.600 5.300 5.500 399,900 +0.00(+0.00%)
May 20, 2020 5.380 5.520 5.310 5.500 392,953 +0.30(+5.77%)
May 19, 2020 5.350 5.470 5.160 5.200 296,778 -0.13(-2.44%)
May 18, 2020 5.200 5.400 5.080 5.330 372,046 +0.31(+6.18%)
May 15, 2020 4.940 5.070 4.810 5.020 184,000 -0.02(-0.40%)
May 14, 2020 4.970 5.050 4.630 5.040 379,685 -0.04(-0.79%)
May 13, 2020 5.270 5.270 4.900 5.080 298,665 -0.21(-3.97%)
May 12, 2020 5.540 5.540 5.270 5.290 310,086 -0.27(-4.86%)
May 11, 2020 5.580 5.640 5.370 5.560 304,191 +0.05(+0.91%)
May 08, 2020 5.660 5.660 5.430 5.510 326,900 -0.09(-1.61%)
May 07, 2020 5.400 5.700 5.240 5.600 284,328 +0.21(+3.90%)
May 06, 2020 5.200 5.780 5.040 5.390 440,678 +0.17(+3.26%)
May 05, 2020 5.700 5.910 5.160 5.220 576,373 -0.44(-7.77%)
May 04, 2020 5.770 5.810 5.430 5.660 558,287 -0.02(-0.35%)
May 01, 2020 5.460 5.805 5.440 5.680 839,900 +0.15(+2.71%)
Apr 30, 2020 5.150 5.830 5.140 5.530 2,262,020 +0.29(+5.53%)
Apr 29, 2020 5.250 5.410 5.150 5.240 724,636 +0.09(+1.75%)
Apr 28, 2020 4.780 5.180 4.680 5.150 537,609 +0.46(+9.81%)
Apr 27, 2020 4.370 4.800 4.290 4.690 1,084,816 +0.44(+10.35%)
Apr 24, 2020 4.050 4.360 4.030 4.250 327,100 +0.23(+5.72%)
Apr 23, 2020 4.200 4.450 4.000 4.020 428,792 +0.02(+0.50%)
Apr 22, 2020 3.920 4.000 3.770 4.000 177,157 +0.27(+7.24%)
Apr 21, 2020 3.620 3.790 3.410 3.730 172,270 -0.01(-0.27%)
Apr 20, 2020 3.610 3.940 3.570 3.740 218,525 +0.05(+1.36%)
Apr 17, 2020 3.740 3.745 3.520 3.690 219,800 +0.07(+1.93%)
Apr 16, 2020 3.700 3.810 3.520 3.620 199,113 -0.07(-1.90%)
Apr 15, 2020 3.510 3.780 3.420 3.690 250,102 +0.04(+1.10%)
Apr 14, 2020 3.700 3.820 3.550 3.650 268,047 +0.04(+1.11%)
Apr 13, 2020 3.580 3.640 3.490 3.610 165,022 +0.00(+0.00%)
Apr 09, 2020 3.300 3.640 3.230 3.610 309,600 +0.40(+12.46%)
Apr 08, 2020 3.190 3.250 3.120 3.210 151,129 +0.08(+2.56%)
Apr 07, 2020 3.210 3.252 3.030 3.130 464,024 +0.05(+1.62%)
Apr 06, 2020 2.980 3.100 2.910 3.080 182,670 +0.24(+8.45%)
Apr 03, 2020 2.930 2.940 2.810 2.840 240,000 -0.13(-4.38%)
Apr 02, 2020 2.770 2.990 2.760 2.970 216,521 +0.17(+6.07%)
Apr 01, 2020 3.100 3.134 2.800 2.800 235,799 -0.41(-12.77%)
Mar 31, 2020 2.970 3.215 2.950 3.210 377,870 +0.29(+9.93%)
Mar 30, 2020 2.780 2.960 2.660 2.920 225,988 +0.14(+5.04%)
Mar 27, 2020 2.840 2.970 2.690 2.780 693,100 -0.22(-7.33%)
Mar 26, 2020 2.710 3.000 2.690 3.000 300,840 +0.31(+11.52%)
Mar 25, 2020 2.740 2.780 2.600 2.690 230,303 -0.06(-2.18%)
Mar 24, 2020 2.550 2.772 2.550 2.750 600,599 +0.28(+11.34%)
Mar 23, 2020 2.570 2.730 2.370 2.470 710,828 -0.03(-1.20%)
Mar 20, 2020 2.300 2.500 2.250 2.500 463,700 +0.25(+11.11%)
Mar 19, 2020 1.940 2.250 1.910 2.250 1,013,966 +0.36(+19.05%)
Mar 18, 2020 1.910 2.040 1.870 1.890 452,359 -0.18(-8.70%)
Mar 17, 2020 1.980 2.190 1.860 2.070 526,275 +0.17(+8.95%)
Mar 16, 2020 2.210 2.280 1.850 1.900 420,547 -0.44(-18.80%)
Mar 13, 2020 2.550 2.640 2.290 2.340 371,500 -0.09(-3.70%)
Mar 12, 2020 2.710 2.790 2.310 2.430 283,301 -0.47(-16.21%)
Mar 11, 2020 2.980 3.019 2.807 2.900 284,598 -0.21(-6.75%)
Mar 10, 2020 3.130 3.190 2.950 3.110 180,959 +0.08(+2.64%)
Mar 09, 2020 3.110 3.170 2.970 3.030 177,496 -0.27(-8.18%)
Mar 06, 2020 3.330 3.430 3.200 3.300 185,900 -0.20(-5.71%)
Mar 05, 2020 3.550 3.623 3.440 3.500 217,312 -0.17(-4.63%)
Mar 04, 2020 3.470 3.700 3.380 3.670 158,901 +0.25(+7.31%)
Mar 03, 2020 3.450 3.520 3.370 3.420 130,361 -0.01(-0.29%)
Mar 02, 2020 3.490 3.500 3.310 3.430 153,257 -0.05(-1.44%)
Feb 28, 2020 3.250 3.490 3.250 3.480 177,100 +0.09(+2.65%)
Feb 27, 2020 3.360 3.560 3.350 3.390 157,828 -0.10(-2.87%)
Feb 26, 2020 3.510 3.560 3.420 3.490 77,174 +0.02(+0.58%)
Feb 25, 2020 3.610 3.620 3.460 3.470 209,497 -0.12(-3.34%)
Feb 24, 2020 3.550 3.650 3.430 3.590 284,234 -0.18(-4.77%)
Feb 21, 2020 4.030 4.050 3.750 3.770 286,000 -0.23(-5.75%)
Feb 20, 2020 4.150 4.200 3.935 4.000 429,679 -0.06(-1.48%)
Feb 19, 2020 3.880 4.090 3.830 4.060 230,267 +0.20(+5.18%)
Feb 18, 2020 4.040 4.120 3.850 3.860 273,609 -0.20(-4.93%)
Feb 14, 2020 4.100 4.170 4.000 4.060 84,900 -0.03(-0.73%)
Feb 13, 2020 4.190 4.230 4.060 4.090 116,883 -0.19(-4.44%)
Feb 12, 2020 4.140 4.310 4.140 4.280 141,583 +0.12(+3.01%)
Feb 11, 2020 4.110 4.220 4.100 4.155 154,351 +0.06(+1.34%)
Feb 10, 2020 4.030 4.160 3.970 4.100 96,346 +0.05(+1.23%)
Feb 07, 2020 4.080 4.120 3.950 4.050 106,900 -0.06(-1.46%)
Feb 06, 2020 4.200 4.200 4.075 4.110 97,335 -0.06(-1.44%)
Feb 05, 2020 4.080 4.190 4.050 4.170 183,816 +0.17(+4.25%)
Feb 04, 2020 4.010 4.160 3.920 4.000 158,687 +0.09(+2.30%)
Feb 03, 2020 3.900 3.950 3.840 3.910 171,766 +0.01(+0.26%)
Jan 31, 2020 4.240 4.240 3.850 3.900 471,000 -0.39(-9.09%)
Jan 30, 2020 4.380 4.420 4.240 4.290 238,194 -0.12(-2.72%)
Jan 29, 2020 4.370 4.440 4.340 4.410 277,153 +0.03(+0.68%)
Jan 28, 2020 4.450 4.460 4.350 4.380 142,462 +0.01(+0.23%)
Jan 27, 2020 4.380 4.470 4.290 4.370 537,651 -0.16(-3.53%)
Jan 24, 2020 4.570 4.690 4.480 4.530 127,300 -0.01(-0.22%)
Jan 23, 2020 4.560 4.580 4.460 4.540 177,967 -0.02(-0.44%)
Jan 22, 2020 4.510 4.620 4.490 4.560 185,404 +0.07(+1.56%)
Jan 21, 2020 4.900 4.900 4.480 4.490 314,601 -0.41(-8.37%)
Jan 17, 2020 4.720 4.920 4.715 4.900 441,500 +0.20(+4.26%)
Jan 16, 2020 4.450 4.740 4.390 4.700 363,262 +0.37(+8.55%)
Jan 15, 2020 4.300 4.390 4.250 4.330 236,277 +0.02(+0.46%)
Jan 14, 2020 4.260 4.380 4.260 4.310 89,587 +0.04(+0.94%)
Jan 13, 2020 4.230 4.320 4.230 4.270 145,426 +0.02(+0.47%)
Jan 10, 2020 4.220 4.300 4.220 4.250 112,400 +0.01(+0.24%)
Jan 09, 2020 4.340 4.380 4.240 4.240 143,184 -0.08(-1.85%)
Jan 08, 2020 4.420 4.550 4.240 4.320 228,826 -0.14(-3.14%)
Jan 07, 2020 4.630 4.760 4.450 4.460 328,835 -0.15(-3.25%)
Jan 06, 2020 4.480 4.630 4.400 4.610 203,591 +0.11(+2.44%)
Jan 03, 2020 4.400 4.540 4.310 4.500 429,300 +0.07(+1.58%)
Jan 02, 2020 4.360 4.450 4.290 4.430 314,143 +0.08(+1.84%)
Dec 31, 2019 4.140 4.400 4.140 4.350 307,600 +0.21(+5.07%)
Dec 30, 2019 4.050 4.170 4.020 4.140 207,647 +0.10(+2.48%)
Dec 27, 2019 4.050 4.100 3.970 4.040 279,800 +0.01(+0.25%)
Dec 26, 2019 4.000 4.040 3.890 4.030 335,740 +0.00(+0.00%)
Dec 24, 2019 4.000 4.050 3.960 4.030 124,600 +0.04(+1.00%)
Dec 23, 2019 3.970 4.008 3.790 3.990 241,930 +0.08(+2.05%)
Dec 20, 2019 3.710 4.200 3.710 3.910 526,400 +0.17(+4.55%)
Dec 19, 2019 3.600 3.740 3.554 3.740 290,639 +0.17(+4.76%)
Dec 18, 2019 3.560 3.600 3.470 3.570 163,686 +0.03(+0.85%)
Dec 17, 2019 3.410 3.570 3.320 3.540 743,615 +0.13(+3.81%)
Dec 16, 2019 3.490 3.520 3.350 3.410 138,514 -0.06(-1.73%)
Dec 13, 2019 3.550 3.560 3.340 3.470 180,700 -0.07(-1.98%)
Dec 12, 2019 3.340 3.570 3.340 3.540 275,494 +0.20(+5.99%)
Dec 11, 2019 3.200 3.380 3.200 3.340 207,461 +0.13(+4.05%)
Dec 10, 2019 3.200 3.240 3.180 3.210 139,377 +0.00(+0.00%)
Dec 09, 2019 3.240 3.250 3.190 3.210 338,335 +0.01(+0.31%)
Dec 06, 2019 3.130 3.240 3.130 3.200 132,500 +0.09(+2.89%)
Dec 05, 2019 3.040 3.120 3.010 3.110 226,554 +0.08(+2.64%)
Dec 04, 2019 3.050 3.095 2.980 3.030 149,383 +0.00(+0.00%)
Dec 03, 2019 3.020 3.080 2.990 3.030 93,399 -0.08(-2.57%)
Dec 02, 2019 3.160 3.230 3.050 3.110 1,351,735 -0.05(-1.58%)
Nov 29, 2019 3.250 3.250 3.140 3.160 44,600 -0.09(-2.77%)
Nov 27, 2019 3.160 3.320 3.160 3.250 156,200 +0.08(+2.69%)
Nov 26, 2019 3.100 3.210 3.100 3.165 137,394 +0.06(+1.77%)
Nov 25, 2019 2.990 3.120 2.960 3.110 130,042 +0.15(+5.07%)
Nov 22, 2019 2.990 3.000 2.920 2.960 67,400 -0.01(-0.34%)
Nov 21, 2019 3.040 3.080 2.940 2.970 120,249 -0.07(-2.30%)
Nov 20, 2019 3.090 3.160 3.030 3.040 213,541 -0.08(-2.56%)
Nov 19, 2019 3.080 3.170 3.080 3.120 138,975 +0.05(+1.63%)
Nov 18, 2019 3.050 3.090 3.000 3.070 159,514 +0.00(+0.00%)
Nov 15, 2019 2.990 3.150 2.990 3.070 244,500 +0.09(+3.02%)
Nov 14, 2019 3.060 3.090 2.930 2.980 180,224 -0.08(-2.61%)
Nov 13, 2019 3.030 3.110 2.991 3.060 110,956 +0.01(+0.33%)
Nov 12, 2019 3.080 3.150 3.020 3.050 115,747 -0.03(-0.97%)
Nov 11, 2019 3.000 3.100 2.920 3.080 103,360 +0.07(+2.33%)
Nov 08, 2019 2.950 3.040 2.910 3.010 149,300 +0.06(+2.03%)
Nov 07, 2019 3.090 3.150 2.910 2.950 218,238 -0.11(-3.59%)
Nov 06, 2019 3.070 3.120 3.040 3.060 97,883 -0.04(-1.29%)
Nov 05, 2019 3.040 3.120 3.030 3.100 199,561 +0.06(+1.81%)
Nov 04, 2019 3.170 3.240 3.003 3.045 293,286 -0.14(-4.40%)
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.