Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axt Inc (NQ: AXTI )

3.660 +0.630 (+20.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2018 6.510 6.670 6.390 6.590 367,487 +0.21(+3.29%)
Oct 30, 2018 6.160 6.480 6.160 6.380 263,757 +0.23(+3.74%)
Oct 29, 2018 6.220 6.340 6.030 6.150 339,547 +0.02(+0.33%)
Oct 26, 2018 6.210 6.268 5.915 6.130 359,600 -0.08(-1.29%)
Oct 25, 2018 5.890 6.270 5.880 6.210 508,418 +0.35(+5.97%)
Oct 24, 2018 6.300 6.410 5.850 5.860 517,628 -0.50(-7.86%)
Oct 23, 2018 6.270 6.430 6.140 6.360 209,142 -0.03(-0.47%)
Oct 22, 2018 6.390 6.540 6.310 6.390 209,504 +0.09(+1.43%)
Oct 19, 2018 6.470 6.570 6.220 6.300 239,300 -0.14(-2.17%)
Oct 18, 2018 6.610 6.610 6.350 6.440 254,346 -0.17(-2.57%)
Oct 17, 2018 6.650 6.700 6.550 6.610 183,969 +0.01(+0.15%)
Oct 16, 2018 6.400 6.660 6.350 6.600 381,083 +0.25(+3.94%)
Oct 15, 2018 6.300 6.430 6.220 6.350 239,220 +0.06(+0.95%)
Oct 12, 2018 6.280 6.490 6.180 6.290 467,300 +0.26(+4.31%)
Oct 11, 2018 6.040 6.270 6.001 6.030 411,763 -0.03(-0.50%)
Oct 10, 2018 6.440 6.460 6.030 6.060 507,180 -0.38(-5.90%)
Oct 09, 2018 6.350 6.490 6.340 6.440 372,837 +0.09(+1.42%)
Oct 08, 2018 6.410 6.560 6.160 6.350 475,910 -0.15(-2.31%)
Oct 05, 2018 6.700 6.715 6.300 6.500 541,700 -0.19(-2.84%)
Oct 04, 2018 7.000 7.000 6.600 6.690 487,215 -0.36(-5.11%)
Oct 03, 2018 7.100 7.195 6.890 7.050 267,610 -0.02(-0.28%)
Oct 02, 2018 7.050 7.210 6.930 7.070 259,058 +0.02(+0.28%)
Oct 01, 2018 7.170 7.240 7.000 7.050 440,484 -0.10(-1.40%)
Sep 28, 2018 7.050 7.200 6.900 7.150 332,500 +0.15(+2.14%)
Sep 27, 2018 7.200 7.225 7.000 7.000 384,854 -0.15(-2.10%)
Sep 26, 2018 7.250 7.295 7.100 7.150 348,472 -0.12(-1.72%)
Sep 25, 2018 7.550 7.590 7.250 7.275 180,592 -0.22(-3.00%)
Sep 24, 2018 7.500 7.530 7.400 7.500 200,888 -0.05(-0.66%)
Sep 21, 2018 7.350 7.650 7.300 7.550 500,400 +0.30(+4.14%)
Sep 20, 2018 7.250 7.350 7.200 7.250 287,696 +0.05(+0.69%)
Sep 19, 2018 7.200 7.300 7.060 7.200 291,359 +0.00(+0.00%)
Sep 18, 2018 7.150 7.300 7.150 7.200 376,410 +0.00(+0.00%)
Sep 17, 2018 7.300 7.450 7.150 7.200 250,355 -0.15(-2.04%)
Sep 14, 2018 7.200 7.440 7.150 7.350 287,600 +0.10(+1.38%)
Sep 13, 2018 7.300 7.400 7.100 7.250 341,488 +0.05(+0.69%)
Sep 12, 2018 7.150 7.300 6.950 7.200 337,450 +0.00(+0.00%)
Sep 11, 2018 7.350 7.350 7.100 7.200 237,397 -0.15(-2.04%)
Sep 10, 2018 7.250 7.350 7.060 7.350 246,603 +0.05(+0.68%)
Sep 07, 2018 7.450 7.600 7.250 7.300 241,200 -0.10(-1.35%)
Sep 06, 2018 7.600 7.600 7.350 7.400 384,770 -0.20(-2.63%)
Sep 05, 2018 7.700 7.945 7.395 7.600 441,315 -0.20(-2.56%)
Sep 04, 2018 7.800 7.871 7.700 7.800 260,669 -0.10(-1.27%)
Aug 31, 2018 7.900 7.900 7.900 0 +0.05(+0.64%)
Aug 30, 2018 7.600 7.900 7.593 7.850 282,577 +0.20(+2.61%)
Aug 29, 2018 7.600 7.710 7.500 7.650 316,763 +0.00(+0.00%)
Aug 28, 2018 7.700 7.720 7.450 7.650 295,213 +0.00(+0.00%)
Aug 27, 2018 7.450 7.850 7.400 7.650 431,531 +0.20(+2.68%)
Aug 24, 2018 7.300 7.500 7.300 7.450 221,800 +0.13(+1.78%)
Aug 23, 2018 7.300 7.450 7.200 7.320 380,233 -0.03(-0.41%)
Aug 22, 2018 7.500 7.600 7.250 7.350 242,385 -0.10(-1.34%)
Aug 21, 2018 7.300 7.575 7.300 7.450 204,426 +0.10(+1.36%)
Aug 20, 2018 7.350 7.450 7.200 7.350 224,385 +0.00(+0.00%)
Aug 17, 2018 7.100 7.350 7.000 7.350 292,900 +0.25(+3.52%)
Aug 16, 2018 7.300 7.410 7.050 7.100 480,492 -0.20(-2.74%)
Aug 15, 2018 7.450 7.510 7.200 7.300 496,637 -0.25(-3.31%)
Aug 14, 2018 7.700 7.730 7.450 7.550 266,595 -0.15(-1.95%)
Aug 13, 2018 7.700 7.875 7.605 7.700 252,877 +0.00(+0.00%)
Aug 10, 2018 7.800 8.000 7.600 7.700 407,900 -0.17(-2.22%)
Aug 09, 2018 7.750 7.950 7.650 7.875 388,592 +0.15(+1.94%)
Aug 08, 2018 7.700 7.800 7.600 7.725 404,910 -0.05(-0.64%)
Aug 07, 2018 7.750 7.950 7.650 7.775 302,470 +0.03(+0.32%)
Aug 06, 2018 7.800 7.850 7.650 7.750 191,662 -0.05(-0.64%)
Aug 03, 2018 7.850 8.000 7.550 7.800 468,100 -0.05(-0.64%)
Aug 02, 2018 7.600 7.950 7.500 7.850 487,241 +0.30(+3.97%)
Aug 01, 2018 7.600 7.630 7.400 7.550 272,227 +0.00(+0.00%)
Jul 31, 2018 7.500 7.700 7.375 7.550 415,572 +0.00(+0.00%)
Jul 30, 2018 7.950 7.950 7.550 7.550 429,561 -0.30(-3.82%)
Jul 27, 2018 7.900 7.995 7.675 7.850 801,900 -0.10(-1.26%)
Jul 26, 2018 8.150 8.250 7.555 7.950 1,253,750 +0.05(+0.63%)
Jul 25, 2018 8.150 8.250 7.850 7.900 870,060 -0.25(-3.07%)
Jul 24, 2018 8.450 8.550 8.050 8.150 656,910 -0.30(-3.55%)
Jul 23, 2018 9.300 9.322 8.350 8.450 1,146,525 -0.53(-5.85%)
Jul 20, 2018 8.800 9.377 8.756 8.975 1,605,402 +0.42(+4.97%)
Jul 19, 2018 8.750 8.850 8.500 8.550 453,207 -0.15(-1.72%)
Jul 18, 2018 8.600 8.800 8.450 8.700 535,117 +0.20(+2.35%)
Jul 17, 2018 8.300 8.575 8.150 8.500 499,734 +0.25(+3.03%)
Jul 16, 2018 8.200 8.400 8.150 8.250 659,739 +0.15(+1.85%)
Jul 13, 2018 8.400 7.800 8.100 954,861 -0.30(-3.57%)
Jul 12, 2018 8.500 8.800 8.300 8.400 1,629,717 +0.15(+1.82%)
Jul 11, 2018 8.364 8.250 2,548,193 +1.10(+15.38%)
Jul 10, 2018 7.250 7.350 7.100 7.150 303,108 -0.05(-0.69%)
Jul 09, 2018 7.150 7.250 7.030 7.200 197,736 +0.05(+0.70%)
Jul 06, 2018 7.150 7.250 7.000 7.150 181,076 +0.00(+0.00%)
Jul 05, 2018 7.000 7.200 6.900 7.150 244,043 +0.20(+2.88%)
Jul 03, 2018 6.950 6.950 6.950 0 -0.05(-0.71%)
Jul 02, 2018 7.000 7.045 6.800 7.000 194,125 -0.05(-0.71%)
Jun 29, 2018 6.750 7.050 6.750 7.050 307,425 +0.30(+4.44%)
Jun 28, 2018 6.850 6.950 6.650 6.750 341,481 -0.10(-1.46%)
Jun 27, 2018 7.000 7.000 6.760 6.850 338,957 -0.10(-1.44%)
Jun 26, 2018 7.000 7.150 6.850 6.950 360,214 -0.05(-0.71%)
Jun 25, 2018 7.250 7.300 6.800 7.000 606,721 -0.35(-4.76%)
Jun 22, 2018 7.450 7.450 7.250 7.350 519,456 -0.10(-1.34%)
Jun 21, 2018 7.650 7.702 7.400 7.450 229,514 -0.15(-1.97%)
Jun 20, 2018 7.450 7.650 7.450 7.600 320,697 +0.20(+2.70%)
Jun 19, 2018 7.300 7.525 7.100 7.400 338,056 +0.05(+0.68%)
Jun 18, 2018 7.400 7.500 7.250 7.350 358,142 -0.15(-2.00%)
Jun 15, 2018 7.700 7.500 7.500 316,719 -0.20(-2.60%)
Jun 14, 2018 7.850 7.950 7.600 7.700 256,805 -0.10(-1.28%)
Jun 13, 2018 7.800 7.992 7.700 7.800 319,232 +0.00(+0.00%)
Jun 12, 2018 7.650 7.850 7.600 7.800 377,356 +0.10(+1.30%)
Jun 11, 2018 7.700 7.750 7.500 7.700 293,087 +0.05(+0.65%)
Jun 08, 2018 7.800 7.850 7.550 7.650 311,885 -0.25(-3.16%)
Jun 07, 2018 8.500 8.595 7.850 7.900 402,639 -0.50(-5.95%)
Jun 06, 2018 8.050 8.425 7.950 8.400 700,861 +0.45(+5.66%)
Jun 05, 2018 7.800 8.100 7.750 7.950 593,081 +0.20(+2.58%)
Jun 04, 2018 7.550 7.950 7.500 7.750 594,635 +0.30(+4.03%)
Jun 01, 2018 7.300 7.450 7.200 7.450 264,488 +0.20(+2.76%)
May 31, 2018 7.450 7.550 7.150 7.250 327,188 -0.15(-2.03%)
May 30, 2018 7.600 7.750 7.350 7.400 358,335 -0.15(-1.99%)
May 29, 2018 7.700 7.700 7.300 7.550 554,409 +0.00(+0.00%)
May 25, 2018 7.550 7.550 7.550 0 -0.35(-4.43%)
May 24, 2018 7.150 8.045 7.150 7.900 1,524,008 +1.25(+18.80%)
May 23, 2018 6.550 6.650 6.450 6.650 118,069 +0.05(+0.76%)
May 22, 2018 6.500 6.650 6.500 6.600 194,090 +0.05(+0.76%)
May 21, 2018 6.400 6.550 6.400 6.550 140,040 +0.15(+2.34%)
May 18, 2018 6.650 6.650 6.375 6.400 202,060 -0.25(-3.76%)
May 17, 2018 6.700 6.700 6.600 6.650 153,141 +0.00(+0.00%)
May 16, 2018 6.550 6.800 6.550 6.650 236,142 +0.05(+0.76%)
May 15, 2018 6.600 6.650 6.500 6.600 165,927 -0.05(-0.75%)
May 14, 2018 6.450 6.650 6.450 6.650 337,723 +0.30(+4.72%)
May 11, 2018 6.450 6.450 6.275 6.350 198,083 -0.05(-0.78%)
May 10, 2018 6.350 6.450 6.300 6.400 184,820 +0.00(+0.00%)
May 09, 2018 6.450 6.550 6.400 6.400 454,821 -0.10(-1.54%)
May 08, 2018 6.450 6.550 6.400 6.500 152,311 +0.05(+0.78%)
May 07, 2018 6.600 6.600 6.400 6.450 333,993 -0.10(-1.53%)
May 04, 2018 6.350 6.600 6.300 6.550 293,383 +0.20(+3.15%)
May 03, 2018 6.400 6.550 6.300 6.350 587,441 -0.15(-2.31%)
May 02, 2018 6.300 6.550 6.200 6.500 407,990 +0.35(+5.69%)
May 01, 2018 5.800 6.200 5.800 6.150 442,616 +0.30(+5.13%)
Apr 30, 2018 5.800 6.000 5.800 5.850 453,625 +0.05(+0.86%)
Apr 27, 2018 6.350 6.350 5.800 5.800 748,592 -0.55(-8.66%)
Apr 26, 2018 6.250 6.400 6.000 6.350 809,779 +0.40(+6.72%)
Apr 25, 2018 6.250 6.375 5.890 5.950 782,007 -0.30(-4.80%)
Apr 24, 2018 6.450 6.525 6.150 6.250 326,360 -0.10(-1.57%)
Apr 23, 2018 6.500 6.600 6.350 6.350 151,848 -0.10(-1.55%)
Apr 20, 2018 6.450 6.625 6.350 6.450 327,805 -0.05(-0.77%)
Apr 19, 2018 6.750 6.750 6.450 6.500 468,764 -0.30(-4.41%)
Apr 18, 2018 7.150 7.150 6.750 6.800 411,976 -0.30(-4.23%)
Apr 17, 2018 7.150 7.225 7.050 7.100 363,215 +0.30(+4.41%)
Apr 16, 2018 7.200 7.200 6.400 6.800 724,052 -0.40(-5.56%)
Apr 13, 2018 7.150 7.250 7.000 7.200 252,071 +0.10(+1.41%)
Apr 12, 2018 6.900 7.200 6.800 7.100 765,486 -0.20(-2.74%)
Apr 11, 2018 7.000 7.450 6.950 7.300 335,251 +0.35(+5.04%)
Apr 10, 2018 6.950 7.050 6.800 6.950 388,168 +0.10(+1.46%)
Apr 09, 2018 6.950 7.100 6.850 6.850 230,901 -0.10(-1.44%)
Apr 06, 2018 7.150 7.325 6.875 6.950 367,513 -0.30(-4.14%)
Apr 05, 2018 7.200 7.325 7.100 7.250 205,112 +0.05(+0.69%)
Apr 04, 2018 6.950 7.200 6.900 7.200 219,000 +0.15(+2.13%)
Apr 03, 2018 6.950 7.150 6.950 7.050 226,670 +0.10(+1.44%)
Apr 02, 2018 7.250 7.300 6.900 6.950 483,810 -0.30(-4.14%)
Mar 29, 2018 7.250 7.250 7.250 0 +0.10(+1.40%)
Mar 28, 2018 7.250 7.300 6.900 7.150 486,033 -0.05(-0.69%)
Mar 27, 2018 7.400 7.600 7.025 7.200 409,266 -0.15(-2.04%)
Mar 26, 2018 7.350 7.500 7.300 7.350 359,692 +0.05(+0.68%)
Mar 23, 2018 7.500 7.600 7.250 7.300 451,436 -0.20(-2.67%)
Mar 22, 2018 7.700 7.800 7.450 7.500 422,176 -0.35(-4.46%)
Mar 21, 2018 7.700 7.934 7.626 7.850 248,111 +0.20(+2.61%)
Mar 20, 2018 7.650 7.800 7.500 7.650 384,516 +0.05(+0.66%)
Mar 19, 2018 7.850 7.850 7.400 7.600 473,070 -0.25(-3.18%)
Mar 16, 2018 8.000 8.100 7.850 7.850 591,998 -0.15(-1.88%)
Mar 15, 2018 8.050 8.200 7.925 8.000 276,822 +0.05(+0.63%)
Mar 14, 2018 8.300 8.300 7.950 7.950 543,324 -0.25(-3.05%)
Mar 13, 2018 8.250 8.350 8.100 8.200 313,903 +0.05(+0.61%)
Mar 12, 2018 8.250 8.380 8.100 8.150 414,649 +0.03(+0.31%)
Mar 09, 2018 8.050 8.200 7.950 8.125 321,991 +0.12(+1.56%)
Mar 08, 2018 8.000 8.200 7.950 8.000 335,160 +0.00(+0.00%)
Mar 07, 2018 7.550 8.050 7.550 8.000 413,917 +0.35(+4.58%)
Mar 06, 2018 7.300 7.650 7.300 7.650 318,363 +0.40(+5.52%)
Mar 05, 2018 7.250 7.550 7.250 7.250 273,492 -0.05(-0.68%)
Mar 02, 2018 7.150 7.450 7.000 7.300 355,712 +0.10(+1.39%)
Mar 01, 2018 7.450 7.500 7.050 7.200 456,569 -0.27(-3.68%)
Feb 28, 2018 7.250 7.500 7.150 7.475 769,372 +0.22(+3.10%)
Feb 27, 2018 7.450 7.500 7.200 7.250 517,118 -0.10(-1.36%)
Feb 26, 2018 7.450 7.525 7.250 7.350 558,117 -0.12(-1.67%)
Feb 23, 2018 7.150 7.550 7.100 7.475 819,016 +0.47(+6.79%)
Feb 22, 2018 8.000 6.950 7.000 1,925,334 -1.50(-17.65%)
Feb 21, 2018 8.500 8.614 8.400 8.500 335,019 +0.10(+1.19%)
Feb 20, 2018 8.300 8.650 8.200 8.400 371,572 +0.05(+0.60%)
Feb 16, 2018 8.350 8.350 8.350 0 +0.05(+0.60%)
Feb 15, 2018 8.350 8.400 8.000 8.300 185,770 +0.00(+0.00%)
Feb 14, 2018 7.900 8.300 7.900 8.300 244,559 +0.30(+3.75%)
Feb 13, 2018 8.050 8.150 7.950 8.000 213,724 -0.05(-0.62%)
Feb 12, 2018 7.800 8.250 7.755 8.050 413,515 +0.30(+3.87%)
Feb 09, 2018 7.650 7.900 7.510 7.750 332,419 +0.15(+1.97%)
Feb 08, 2018 7.900 7.850 7.550 7.600 452,874 -0.25(-3.18%)
Feb 07, 2018 7.850 8.000 7.650 7.850 447,737 +0.00(+0.00%)
Feb 06, 2018 7.550 7.950 7.355 7.850 786,394 +0.00(+0.00%)
Feb 05, 2018 7.850 7.975 7.700 7.850 364,551 -0.05(-0.63%)
Feb 02, 2018 7.900 8.000 7.800 7.900 413,975 -0.05(-0.63%)
Feb 01, 2018 7.850 8.000 7.700 7.950 340,047 +0.05(+0.63%)
Jan 31, 2018 8.150 8.350 7.910 7.900 315,230 -0.25(-3.07%)
Jan 30, 2018 8.050 8.350 8.000 8.150 467,433 +0.00(+0.00%)
Jan 29, 2018 8.700 8.700 8.100 8.150 917,291 -0.65(-7.39%)
Jan 26, 2018 8.750 8.900 8.660 8.800 289,532 +0.15(+1.73%)
Jan 25, 2018 9.200 9.250 8.550 8.650 626,282 -0.45(-4.95%)
Jan 24, 2018 9.350 9.450 9.000 9.100 413,543 -0.30(-3.19%)
Jan 23, 2018 9.400 9.450 9.250 9.400 352,434 -0.05(-0.53%)
Jan 22, 2018 9.200 9.450 9.200 9.450 312,071 +0.20(+2.16%)
Jan 19, 2018 9.200 9.355 9.114 9.250 299,735 +0.05(+0.54%)
Jan 18, 2018 9.000 9.300 8.900 9.200 368,311 +0.25(+2.79%)
Jan 17, 2018 8.850 8.950 8.750 8.950 373,331 +0.20(+2.29%)
Jan 16, 2018 9.000 9.000 8.650 8.750 294,432 -0.20(-2.23%)
Jan 12, 2018 8.950 8.950 8.950 0 +0.05(+0.56%)
Jan 11, 2018 8.850 8.977 8.700 8.900 208,672 +0.10(+1.14%)
Jan 10, 2018 8.950 9.000 8.750 8.800 283,113 -0.15(-1.68%)
Jan 09, 2018 9.200 9.200 8.900 8.950 206,657 -0.15(-1.65%)
Jan 08, 2018 8.900 9.175 8.800 9.100 281,996 +0.15(+1.68%)
Jan 05, 2018 8.850 8.950 8.750 8.950 164,853 +0.05(+0.56%)
Jan 04, 2018 8.800 8.950 8.725 8.900 525,181 +0.15(+1.71%)
Jan 03, 2018 8.750 8.850 8.550 8.750 674,464 +0.00(+0.00%)
Jan 02, 2018 8.750 8.850 8.650 8.750 647,774 +0.05(+0.57%)
Dec 29, 2017 8.700 8.700 8.700 0 -0.10(-1.14%)
Dec 28, 2017 8.850 9.050 8.750 8.800 306,883 +0.10(+1.15%)
Dec 27, 2017 8.750 8.900 8.650 8.700 150,313 +0.05(+0.58%)
Dec 26, 2017 8.800 8.825 8.600 8.650 206,873 -0.15(-1.70%)
Dec 22, 2017 8.900 9.050 8.650 8.800 187,125 -0.15(-1.68%)
Dec 21, 2017 8.950 9.150 8.890 8.950 269,990 +0.00(+0.00%)
Dec 20, 2017 9.350 9.350 8.900 8.950 263,302 -0.30(-3.24%)
Dec 19, 2017 9.150 9.375 9.100 9.250 332,911 +0.10(+1.09%)
Dec 18, 2017 9.050 9.250 8.855 9.150 271,858 +0.30(+3.39%)
Dec 15, 2017 8.900 9.000 8.725 8.850 587,918 -0.05(-0.56%)
Dec 14, 2017 9.200 9.272 8.825 8.900 433,926 -0.25(-2.73%)
Dec 13, 2017 8.850 9.400 8.850 9.150 656,763 +0.35(+3.98%)
Dec 12, 2017 8.600 9.100 8.450 8.800 576,508 +0.30(+3.53%)
Dec 11, 2017 8.500 8.650 8.300 8.500 393,635 +0.00(+0.00%)
Dec 08, 2017 8.550 8.660 8.190 8.500 642,839 -0.05(-0.58%)
Dec 07, 2017 8.550 8.750 8.400 8.550 500,490 +0.10(+1.18%)
Dec 06, 2017 8.900 8.950 8.150 8.450 847,653 -0.50(-5.59%)
Dec 05, 2017 8.900 9.034 8.800 8.950 508,886 +0.25(+2.87%)
Dec 04, 2017 9.600 9.650 8.550 8.700 969,711 -0.80(-8.42%)
Dec 01, 2017 9.750 9.800 9.300 9.500 611,277 -0.15(-1.55%)
Nov 30, 2017 9.650 9.950 9.550 9.650 453,145 +0.00(+0.00%)
Nov 29, 2017 10.40 10.50 9.550 9.650 690,298 -0.75(-7.21%)
Nov 28, 2017 10.20 10.40 10.05 10.40 461,746 +0.40(+4.00%)
Nov 27, 2017 10.25 10.25 9.900 10.00 377,854 -0.32(-3.15%)
Nov 24, 2017 10.50 10.50 10.10 10.32 188,852 -0.03(-0.24%)
Nov 22, 2017 10.00 10.60 9.950 10.35 654,816 +0.30(+2.99%)
Nov 21, 2017 10.40 10.55 10.00 10.05 733,728 -0.38(-3.60%)
Nov 20, 2017 9.400 10.75 9.300 10.43 1,684,610 +1.12(+12.10%)
Nov 17, 2017 9.200 9.550 9.200 9.300 667,071 +0.10(+1.09%)
Nov 16, 2017 8.800 9.210 8.750 9.200 562,678 +0.55(+6.36%)
Nov 15, 2017 8.650 8.800 8.600 8.650 226,538 -0.15(-1.70%)
Nov 14, 2017 8.700 8.850 8.700 8.800 235,259 +0.05(+0.57%)
Nov 13, 2017 8.700 8.800 8.600 8.750 175,358 +0.00(+0.00%)
Nov 10, 2017 8.750 8.850 8.650 8.750 269,819 +0.05(+0.57%)
Nov 09, 2017 9.000 9.000 8.550 8.700 345,726 -0.35(-3.87%)
Nov 08, 2017 8.900 9.150 8.655 9.050 374,833 +0.25(+2.84%)
Nov 07, 2017 9.100 9.100 8.700 8.800 504,226 -0.30(-3.30%)
Nov 06, 2017 8.850 9.100 8.750 9.100 460,540 +0.30(+3.41%)
Nov 03, 2017 9.000 9.000 8.700 8.800 223,832 -0.15(-1.68%)
Nov 02, 2017 8.750 9.050 8.650 8.950 326,293 +0.15(+1.70%)
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.