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

AXT Inc - Common Stock (NQ: AXTI )

2.270 -0.040 (-1.73%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 2.310 2.345 2.240 2.270 314,642 -0.04(-1.73%)
Dec 23, 2024 2.210 2.310 2.200 2.310 325,268 +0.13(+5.96%)
Dec 20, 2024 2.070 2.245 2.065 2.180 237,831 +0.08(+3.56%)
Dec 19, 2024 2.190 2.190 2.070 2.105 196,782 -0.08(-3.44%)
Dec 18, 2024 2.280 2.375 2.170 2.180 515,344 -0.10(-4.39%)
Dec 17, 2024 2.210 2.309 2.210 2.280 185,133 +0.05(+2.24%)
Dec 16, 2024 2.280 2.280 2.160 2.230 179,942 -0.08(-3.46%)
Dec 13, 2024 2.250 2.319 2.210 2.310 194,384 +0.09(+4.05%)
Dec 12, 2024 2.210 2.300 2.210 2.220 261,050 -0.01(-0.45%)
Dec 11, 2024 2.200 2.240 2.139 2.230 258,670 +0.06(+2.76%)
Dec 10, 2024 2.330 2.330 2.165 2.170 311,827 -0.13(-5.65%)
Dec 09, 2024 2.270 2.440 2.260 2.300 503,500 +0.11(+5.02%)
Dec 06, 2024 2.070 2.190 2.050 2.190 285,533 +0.14(+6.83%)
Dec 05, 2024 2.180 2.180 2.030 2.050 260,619 -0.11(-5.09%)
Dec 04, 2024 2.020 2.230 1.960 2.160 623,236 +0.20(+10.20%)
Dec 03, 2024 2.180 2.202 1.925 1.960 1,666,953 -0.25(-11.31%)
Dec 02, 2024 2.180 2.215 2.100 2.210 327,268 +0.07(+3.27%)
Nov 29, 2024 2.080 2.160 2.051 2.140 202,330 +0.10(+4.90%)
Nov 27, 2024 2.010 2.100 1.970 2.040 294,913 +0.02(+0.99%)
Nov 26, 2024 2.090 2.090 2.000 2.020 293,629 -0.04(-1.94%)
Nov 25, 2024 2.000 2.140 2.000 2.060 349,853 +0.09(+4.57%)
Nov 22, 2024 1.910 1.980 1.840 1.970 295,666 +0.06(+3.14%)
Nov 21, 2024 1.820 1.930 1.790 1.910 290,441 +0.08(+4.37%)
Nov 20, 2024 1.850 1.850 1.790 1.830 164,925 -0.01(-0.54%)
Nov 19, 2024 1.730 1.850 1.730 1.840 717,153 +0.11(+6.36%)
Nov 18, 2024 1.850 1.880 1.730 1.730 560,055 -0.11(-5.98%)
Nov 15, 2024 1.920 1.925 1.815 1.840 424,171 -0.07(-3.66%)
Nov 14, 2024 1.950 1.970 1.860 1.910 491,881 -0.05(-2.55%)
Nov 13, 2024 1.980 2.040 1.940 1.960 361,718 -0.04(-2.00%)
Nov 12, 2024 2.030 2.050 1.950 2.000 344,382 -0.05(-2.44%)
Nov 11, 2024 2.030 2.080 2.005 2.050 261,812 +0.00(+0.00%)
Nov 08, 2024 2.110 2.124 2.000 2.050 364,320 -0.06(-2.84%)
Nov 07, 2024 2.228 2.228 2.080 2.110 245,296 +0.00(+0.00%)
Nov 06, 2024 2.140 2.195 2.100 2.110 507,003 +0.01(+0.48%)
Nov 05, 2024 2.050 2.110 2.012 2.100 317,502 +0.09(+4.48%)
Nov 04, 2024 2.160 2.170 1.980 2.010 702,046 -0.10(-4.74%)
Nov 01, 2024 2.420 2.562 2.080 2.110 1,412,901 -0.47(-18.06%)
Oct 31, 2024 2.710 2.750 2.480 2.575 460,464 -0.18(-6.70%)
Oct 30, 2024 2.920 3.071 2.740 2.760 590,814 -0.15(-5.15%)
Oct 29, 2024 2.720 2.959 2.715 2.910 446,970 +0.16(+5.82%)
Oct 28, 2024 2.740 2.900 2.706 2.750 284,609 +0.03(+1.10%)
Oct 25, 2024 2.650 2.725 2.620 2.720 159,132 +0.11(+4.21%)
Oct 24, 2024 2.580 2.644 2.540 2.610 106,337 +0.04(+1.56%)
Oct 23, 2024 2.570 2.600 2.480 2.570 282,544 -0.03(-1.15%)
Oct 22, 2024 2.510 2.600 2.445 2.600 336,822 +0.08(+3.17%)
Oct 21, 2024 2.590 2.605 2.495 2.520 103,458 -0.09(-3.45%)
Oct 18, 2024 2.620 2.720 2.590 2.610 170,807 +0.00(+0.00%)
Oct 17, 2024 2.640 2.678 2.500 2.610 189,065 -0.01(-0.38%)
Oct 16, 2024 2.430 2.685 2.410 2.620 315,700 +0.23(+9.62%)
Oct 15, 2024 2.480 2.528 2.340 2.390 226,637 -0.11(-4.40%)
Oct 14, 2024 2.610 2.640 2.470 2.500 170,843 -0.08(-3.10%)
Oct 11, 2024 2.650 2.720 2.540 2.580 305,862 -0.08(-3.01%)
Oct 10, 2024 2.440 2.670 2.420 2.660 955,283 +0.16(+6.40%)
Oct 09, 2024 2.520 2.521 2.440 2.500 177,538 -0.02(-0.79%)
Oct 08, 2024 2.470 2.620 2.380 2.520 688,894 +0.04(+1.61%)
Oct 07, 2024 2.540 2.580 2.420 2.480 328,665 -0.05(-1.98%)
Oct 04, 2024 2.560 2.700 2.452 2.530 314,329 +0.10(+4.12%)
Oct 03, 2024 2.340 2.470 2.340 2.430 151,289 +0.08(+3.40%)
Oct 02, 2024 2.340 2.450 2.295 2.350 150,601 +0.01(+0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.