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

Axt Inc (NQ: AXTI )

2.915 -0.095 (-3.16%)
Streaming Delayed Price Updated: 12:07 PM EDT, Apr 25, 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 (%)
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%)
Nov 01, 2019 3.100 3.210 3.100 3.185 179,400 +0.06(+2.08%)
Oct 31, 2019 3.180 3.240 3.080 3.120 252,464 +0.02(+0.65%)
Oct 30, 2019 3.150 3.150 3.040 3.100 202,091 -0.05(-1.59%)
Oct 29, 2019 3.050 3.170 3.050 3.150 173,373 +0.11(+3.62%)
Oct 28, 2019 2.930 3.050 2.930 3.040 133,949 +0.11(+3.75%)
Oct 25, 2019 2.820 2.990 2.820 2.930 156,500 +0.13(+4.64%)
Oct 24, 2019 2.770 2.840 2.760 2.800 239,830 +0.08(+2.94%)
Oct 23, 2019 2.860 2.870 2.720 2.720 264,483 -0.15(-5.23%)
Oct 22, 2019 3.000 3.020 2.870 2.870 112,888 -0.12(-4.01%)
Oct 21, 2019 3.060 3.100 2.970 2.990 192,645 -0.04(-1.32%)
Oct 18, 2019 3.020 3.060 2.970 3.030 104,900 -0.02(-0.66%)
Oct 17, 2019 3.050 3.080 3.000 3.050 185,862 +0.01(+0.33%)
Oct 16, 2019 3.100 3.105 3.010 3.040 171,750 -0.05(-1.62%)
Oct 15, 2019 3.000 3.120 2.990 3.090 428,549 +0.10(+3.34%)
Oct 14, 2019 3.000 3.040 2.960 2.990 131,666 +0.00(+0.00%)
Oct 11, 2019 2.950 3.040 2.920 2.990 347,100 +0.08(+2.75%)
Oct 10, 2019 2.990 3.005 2.870 2.910 215,988 -0.08(-2.68%)
Oct 09, 2019 2.880 3.000 2.840 2.990 243,293 +0.13(+4.55%)
Oct 08, 2019 2.860 2.960 2.840 2.860 343,569 -0.01(-0.35%)
Oct 07, 2019 2.840 2.910 2.753 2.870 359,145 +0.07(+2.50%)
Oct 04, 2019 2.820 2.950 2.780 2.800 450,000 -0.07(-2.44%)
Oct 03, 2019 3.050 3.200 2.790 2.870 996,655 -0.58(-16.81%)
Oct 02, 2019 3.360 3.460 3.320 3.450 110,948 +0.05(+1.47%)
Oct 01, 2019 3.560 3.650 3.390 3.400 133,429 -0.16(-4.49%)
Sep 30, 2019 3.630 3.670 3.550 3.560 187,567 -0.06(-1.66%)
Sep 27, 2019 3.660 3.700 3.556 3.620 111,600 -0.05(-1.36%)
Sep 26, 2019 3.720 3.730 3.660 3.670 161,882 -0.02(-0.54%)
Sep 25, 2019 3.670 3.745 3.580 3.690 208,151 +0.03(+0.82%)
Sep 24, 2019 3.720 3.750 3.630 3.660 146,480 -0.06(-1.61%)
Sep 23, 2019 3.700 3.770 3.610 3.720 122,354 +0.01(+0.27%)
Sep 20, 2019 3.850 3.850 3.690 3.710 315,000 -0.13(-3.39%)
Sep 19, 2019 3.860 3.930 3.820 3.840 72,388 -0.02(-0.52%)
Sep 18, 2019 3.970 3.990 3.840 3.860 99,848 -0.09(-2.28%)
Sep 17, 2019 4.070 4.070 3.930 3.950 116,775 -0.13(-3.19%)
Sep 16, 2019 3.960 4.120 3.900 4.080 126,941 +0.08(+2.00%)
Sep 13, 2019 3.990 4.030 3.949 4.000 113,700 +0.02(+0.50%)
Sep 12, 2019 3.970 4.010 3.820 3.980 133,453 +0.03(+0.76%)
Sep 11, 2019 3.900 3.990 3.880 3.950 115,129 +0.05(+1.28%)
Sep 10, 2019 3.800 3.910 3.770 3.900 105,562 +0.10(+2.63%)
Sep 09, 2019 3.610 3.800 3.605 3.800 151,342 +0.23(+6.44%)
Sep 06, 2019 3.580 3.610 3.530 3.570 99,200 +0.01(+0.28%)
Sep 05, 2019 3.500 3.600 3.490 3.560 120,691 +0.13(+3.79%)
Sep 04, 2019 3.400 3.510 3.400 3.430 115,051 +0.06(+1.78%)
Sep 03, 2019 3.330 3.390 3.260 3.370 195,364 -0.02(-0.59%)
Aug 30, 2019 3.400 3.440 3.330 3.390 125,700 -0.01(-0.29%)
Aug 29, 2019 3.380 3.440 3.260 3.400 79,919 +0.06(+1.80%)
Aug 28, 2019 3.280 3.390 3.240 3.340 121,718 +0.05(+1.52%)
Aug 27, 2019 3.400 3.400 3.240 3.290 178,248 -0.08(-2.37%)
Aug 26, 2019 3.470 3.490 3.360 3.370 161,140 -0.08(-2.32%)
Aug 23, 2019 3.600 3.620 3.240 3.450 207,100 -0.20(-5.48%)
Aug 22, 2019 3.570 3.700 3.570 3.650 206,126 +0.07(+1.96%)
Aug 21, 2019 3.690 3.710 3.580 3.580 163,788 -0.09(-2.45%)
Aug 20, 2019 3.690 3.705 3.610 3.670 158,798 -0.02(-0.54%)
Aug 19, 2019 3.760 3.780 3.675 3.690 237,736 +0.01(+0.27%)
Aug 16, 2019 3.580 3.690 3.550 3.680 181,300 +0.13(+3.66%)
Aug 15, 2019 3.720 3.720 3.500 3.550 158,565 -0.17(-4.57%)
Aug 14, 2019 3.860 3.890 3.600 3.720 234,471 -0.28(-7.00%)
Aug 13, 2019 3.800 4.000 3.800 4.000 302,537 +0.17(+4.44%)
Aug 12, 2019 3.830 3.880 3.790 3.830 84,181 -0.01(-0.26%)
Aug 09, 2019 4.000 4.000 3.795 3.840 182,100 -0.18(-4.48%)
Aug 08, 2019 3.880 4.070 3.860 4.020 112,833 +0.17(+4.42%)
Aug 07, 2019 3.750 3.870 3.750 3.850 81,736 +0.05(+1.32%)
Aug 06, 2019 3.850 3.950 3.720 3.800 134,078 -0.06(-1.55%)
Aug 05, 2019 4.020 4.020 3.810 3.860 163,576 -0.25(-6.08%)
Aug 02, 2019 4.130 4.160 4.010 4.110 106,200 -0.05(-1.20%)
Aug 01, 2019 4.250 4.470 4.150 4.160 212,056 -0.11(-2.58%)
Jul 31, 2019 4.320 4.450 4.230 4.270 275,979 -0.05(-1.16%)
Jul 30, 2019 4.130 4.370 4.130 4.320 180,454 +0.12(+2.86%)
Jul 29, 2019 4.250 4.290 4.170 4.200 141,483 -0.07(-1.64%)
Jul 26, 2019 4.370 4.410 4.190 4.270 223,700 -0.08(-1.84%)
Jul 25, 2019 4.350 4.420 4.110 4.350 594,630 +0.18(+4.32%)
Jul 24, 2019 3.960 4.250 3.910 4.170 393,876 +0.20(+5.04%)
Jul 23, 2019 4.050 4.090 3.930 3.970 140,411 -0.08(-1.98%)
Jul 22, 2019 3.970 4.120 3.940 4.050 238,168 +0.10(+2.53%)
Jul 19, 2019 3.900 4.000 3.840 3.950 189,500 +0.04(+1.02%)
Jul 18, 2019 4.000 4.050 3.895 3.910 118,454 -0.09(-2.25%)
Jul 17, 2019 3.970 4.050 3.920 4.000 143,326 +0.05(+1.27%)
Jul 16, 2019 3.990 4.090 3.930 3.950 150,169 -0.08(-1.99%)
Jul 15, 2019 4.040 4.060 4.000 4.030 91,893 +0.03(+0.75%)
Jul 12, 2019 3.980 4.060 3.900 4.000 186,900 +0.01(+0.25%)
Jul 11, 2019 4.020 4.080 3.960 3.990 160,253 -0.02(-0.50%)
Jul 10, 2019 4.070 4.130 3.980 4.010 100,604 -0.02(-0.50%)
Jul 09, 2019 4.010 4.040 3.930 4.030 123,613 +0.02(+0.50%)
Jul 08, 2019 4.120 4.140 4.010 4.010 104,652 -0.11(-2.67%)
Jul 05, 2019 4.100 4.150 4.070 4.120 80,900 -0.05(-1.20%)
Jul 03, 2019 4.150 4.210 4.103 4.170 55,000 +0.01(+0.24%)
Jul 02, 2019 4.210 4.230 4.060 4.160 148,352 -0.06(-1.42%)
Jul 01, 2019 4.220 4.350 4.160 4.220 360,149 +0.26(+6.57%)
Jun 28, 2019 3.900 4.130 3.900 3.960 362,600 +0.07(+1.80%)
Jun 27, 2019 3.860 3.960 3.750 3.890 294,882 +0.03(+0.78%)
Jun 26, 2019 3.610 3.940 3.590 3.860 388,275 +0.29(+8.12%)
Jun 25, 2019 3.920 3.950 3.550 3.570 700,615 -0.36(-9.16%)
Jun 24, 2019 4.050 4.050 3.910 3.930 162,923 -0.13(-3.20%)
Jun 21, 2019 4.020 4.080 3.980 4.060 265,300 +0.02(+0.50%)
Jun 20, 2019 4.070 4.150 3.980 4.040 185,341 -0.08(-1.94%)
Jun 19, 2019 4.170 4.190 4.060 4.120 108,652 -0.01(-0.24%)
Jun 18, 2019 4.030 4.170 4.000 4.130 291,874 +0.17(+4.29%)
Jun 17, 2019 3.980 4.170 3.910 3.960 362,162 -0.12(-2.94%)
Jun 14, 2019 4.150 4.260 3.980 4.080 232,800 -0.15(-3.55%)
Jun 13, 2019 4.280 4.340 4.210 4.230 132,473 -0.03(-0.70%)
Jun 12, 2019 4.530 4.560 4.207 4.260 306,419 -0.21(-4.70%)
Jun 11, 2019 4.320 4.700 4.240 4.470 1,812,839 +0.21(+4.93%)
Jun 10, 2019 4.230 4.360 4.190 4.260 199,319 +0.07(+1.67%)
Jun 07, 2019 4.170 4.220 4.125 4.190 479,600 +0.03(+0.72%)
Jun 06, 2019 4.100 4.220 4.050 4.160 196,201 +0.07(+1.71%)
Jun 05, 2019 4.210 4.210 4.000 4.090 152,054 -0.08(-1.92%)
Jun 04, 2019 3.980 4.200 3.930 4.170 312,984 +0.25(+6.38%)
Jun 03, 2019 3.970 4.000 3.860 3.920 371,211 -0.07(-1.75%)
May 31, 2019 4.010 4.040 3.940 3.990 233,700 -0.09(-2.21%)
May 30, 2019 4.290 4.310 4.070 4.080 290,681 -0.21(-4.90%)
May 29, 2019 4.350 4.380 4.270 4.290 484,776 -0.10(-2.28%)
May 28, 2019 4.420 4.510 4.370 4.390 402,504 -0.02(-0.45%)
May 24, 2019 4.480 4.550 4.390 4.410 199,500 -0.05(-1.12%)
May 23, 2019 4.440 4.520 4.350 4.460 221,574 -0.08(-1.76%)
May 22, 2019 4.550 4.620 4.478 4.540 218,220 -0.06(-1.30%)
May 21, 2019 4.590 4.710 4.570 4.600 310,390 +0.07(+1.55%)
May 20, 2019 4.790 4.812 4.420 4.530 464,471 -0.36(-7.36%)
May 17, 2019 4.940 5.050 4.860 4.890 295,600 -0.12(-2.40%)
May 16, 2019 5.210 5.240 4.970 5.010 256,844 -0.29(-5.47%)
May 15, 2019 5.180 5.410 5.180 5.300 140,839 +0.06(+1.15%)
May 14, 2019 5.070 5.330 5.010 5.240 359,990 +0.17(+3.35%)
May 13, 2019 5.320 5.365 5.050 5.070 261,086 -0.36(-6.63%)
May 10, 2019 5.390 5.450 5.280 5.430 209,000 +0.01(+0.18%)
May 09, 2019 5.560 5.560 5.290 5.420 242,257 -0.20(-3.56%)
May 08, 2019 5.500 5.680 5.500 5.620 195,364 +0.10(+1.81%)
May 07, 2019 5.720 5.730 5.450 5.520 463,451 -0.26(-4.50%)
May 06, 2019 5.550 5.790 5.538 5.780 271,457 +0.08(+1.40%)
May 03, 2019 5.650 5.800 5.640 5.700 388,800 +0.04(+0.71%)
May 02, 2019 5.700 5.770 5.590 5.660 167,325 -0.05(-0.88%)
May 01, 2019 5.670 5.890 5.650 5.710 393,432 +0.01(+0.18%)
Apr 30, 2019 5.620 5.770 5.520 5.700 576,002 +0.09(+1.60%)
Apr 29, 2019 5.600 5.780 5.460 5.610 376,651 +0.06(+1.08%)
Apr 26, 2019 5.500 6.140 5.500 5.550 1,402,400 +0.12(+2.21%)
Apr 25, 2019 5.150 5.930 5.130 5.430 2,162,761 +0.69(+14.56%)
Apr 24, 2019 4.690 4.860 4.640 4.740 259,320 +0.08(+1.72%)
Apr 23, 2019 4.390 4.700 4.300 4.660 361,855 +0.25(+5.67%)
Apr 22, 2019 4.700 4.700 4.360 4.410 380,700 -0.34(-7.16%)
Apr 18, 2019 4.890 4.900 4.720 4.750 238,800 -0.16(-3.26%)
Apr 17, 2019 4.980 5.130 4.910 4.910 195,023 -0.01(-0.20%)
Apr 16, 2019 4.840 4.980 4.810 4.920 170,435 +0.09(+1.86%)
Apr 15, 2019 4.780 4.880 4.740 4.830 220,061 +0.05(+1.05%)
Apr 12, 2019 4.830 4.840 4.715 4.780 78,500 -0.02(-0.42%)
Apr 11, 2019 4.850 4.990 4.760 4.800 181,717 -0.05(-1.03%)
Apr 10, 2019 4.790 4.870 4.780 4.850 479,216 +0.07(+1.46%)
Apr 09, 2019 4.810 4.820 4.670 4.780 427,267 -0.04(-0.83%)
Apr 08, 2019 4.950 4.960 4.800 4.820 123,463 -0.16(-3.21%)
Apr 05, 2019 4.920 5.140 4.900 4.980 434,300 +0.09(+1.84%)
Apr 04, 2019 4.920 4.990 4.810 4.890 139,315 -0.03(-0.61%)
Apr 03, 2019 5.000 5.132 4.850 4.920 574,717 -0.02(-0.40%)
Apr 02, 2019 4.790 4.990 4.740 4.940 386,956 +0.19(+4.00%)
Apr 01, 2019 4.500 4.770 4.470 4.750 221,259 +0.30(+6.74%)
Mar 29, 2019 4.370 4.490 4.350 4.450 563,600 +0.12(+2.77%)
Mar 28, 2019 4.430 4.490 4.320 4.330 124,096 -0.11(-2.48%)
Mar 27, 2019 4.410 4.460 4.340 4.440 130,892 +0.03(+0.68%)
Mar 26, 2019 4.450 4.490 4.400 4.410 214,623 -0.01(-0.23%)
Mar 25, 2019 4.350 4.450 4.289 4.420 159,299 +0.07(+1.61%)
Mar 22, 2019 4.370 4.410 4.270 4.350 249,400 -0.05(-1.14%)
Mar 21, 2019 4.460 4.560 4.380 4.400 199,360 -0.06(-1.35%)
Mar 20, 2019 4.540 4.590 4.400 4.460 667,052 -0.08(-1.76%)
Mar 19, 2019 4.450 4.570 4.430 4.540 146,110 +0.10(+2.25%)
Mar 18, 2019 4.530 4.540 4.320 4.440 164,344 -0.07(-1.55%)
Mar 15, 2019 4.440 4.560 4.320 4.510 319,300 +0.12(+2.73%)
Mar 14, 2019 4.550 4.600 4.330 4.390 198,361 -0.15(-3.30%)
Mar 13, 2019 4.540 4.600 4.440 4.540 176,791 +0.06(+1.34%)
Mar 12, 2019 4.270 4.520 4.240 4.480 274,615 +0.21(+4.92%)
Mar 11, 2019 4.220 4.360 4.190 4.270 218,176 +0.08(+1.91%)
Mar 08, 2019 4.150 4.240 4.150 4.190 234,600 +0.00(+0.00%)
Mar 07, 2019 4.250 4.270 4.150 4.190 157,865 -0.06(-1.41%)
Mar 06, 2019 4.300 4.320 4.240 4.250 284,099 -0.07(-1.62%)
Mar 05, 2019 4.380 4.380 4.270 4.320 121,211 -0.07(-1.59%)
Mar 04, 2019 4.300 4.410 4.260 4.390 184,385 +0.10(+2.33%)
Mar 01, 2019 4.510 4.520 4.245 4.290 310,100 -0.17(-3.81%)
Feb 28, 2019 4.260 4.510 4.180 4.460 359,890 +0.19(+4.45%)
Feb 27, 2019 4.370 4.390 4.180 4.270 353,870 -0.13(-2.95%)
Feb 26, 2019 4.380 4.580 4.320 4.400 433,016 +0.01(+0.23%)
Feb 25, 2019 4.380 4.610 4.330 4.390 397,490 +0.07(+1.62%)
Feb 22, 2019 4.080 4.360 4.060 4.320 616,700 +0.21(+5.11%)
Feb 21, 2019 4.250 4.350 3.930 4.110 1,249,137 -0.39(-8.67%)
Feb 20, 2019 4.380 4.520 4.350 4.500 342,240 +0.12(+2.74%)
Feb 19, 2019 4.430 4.560 4.370 4.380 328,684 -0.05(-1.13%)
Feb 15, 2019 4.300 4.520 4.250 4.430 336,100 +0.15(+3.50%)
Feb 14, 2019 4.250 4.350 4.250 4.280 236,294 +0.04(+0.94%)
Feb 13, 2019 4.180 4.280 4.130 4.240 118,218 +0.06(+1.44%)
Feb 12, 2019 4.060 4.200 4.015 4.180 169,934 +0.16(+3.98%)
Feb 11, 2019 4.050 4.070 3.970 4.020 77,340 -0.03(-0.74%)
Feb 08, 2019 4.000 4.070 3.940 4.050 95,400 +0.00(+0.00%)
Feb 07, 2019 4.160 4.195 3.990 4.050 242,684 -0.13(-3.11%)
Feb 06, 2019 4.200 4.280 4.160 4.180 148,396 +0.01(+0.24%)
Feb 05, 2019 4.130 4.260 4.126 4.170 292,615 +0.02(+0.48%)
Feb 04, 2019 4.130 4.180 4.100 4.150 175,172 +0.01(+0.24%)
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.