Axt Inc (NQ: AXTI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	2.420	2.435	2.280	2.340	238,757	-0.08(-3.31%)
Sep 30, 2024	2.530	2.560	2.360	2.420	268,166	-0.13(-5.10%)
Sep 27, 2024	2.490	2.580	2.370	2.550	253,375	+0.09(+3.66%)
Sep 26, 2024	2.130	2.490	2.080	2.460	636,796	+0.42(+20.59%)
Sep 25, 2024	2.070	2.100	2.020	2.040	353,087	-0.04(-1.92%)
Sep 24, 2024	2.040	2.150	2.040	2.080	479,221	+0.08(+4.00%)
Sep 23, 2024	2.090	2.220	2.000	2.000	545,452	-0.10(-4.76%)
Sep 20, 2024	2.180	2.205	2.080	2.100	311,604	-0.08(-3.67%)
Sep 19, 2024	2.200	2.260	2.140	2.180	336,686	+0.07(+3.32%)
Sep 18, 2024	2.210	2.236	2.110	2.110	429,374	-0.11(-4.95%)
Sep 17, 2024	2.350	2.360	2.210	2.220	319,048	-0.10(-4.31%)
Sep 16, 2024	2.330	2.370	2.280	2.320	164,350	-0.03(-1.28%)
Sep 13, 2024	2.340	2.420	2.320	2.350	220,794	+0.06(+2.62%)
Sep 12, 2024	2.380	2.430	2.290	2.290	107,622	-0.07(-2.97%)
Sep 11, 2024	2.320	2.360	2.230	2.360	127,287	+0.08(+3.51%)
Sep 10, 2024	2.280	2.300	2.200	2.280	170,395	+0.00(+0.00%)
Sep 09, 2024	2.370	2.370	2.250	2.280	141,664	-0.04(-1.72%)
Sep 06, 2024	2.380	2.400	2.260	2.320	216,361	-0.05(-2.11%)
Sep 05, 2024	2.460	2.470	2.330	2.370	184,626	-0.09(-3.66%)
Sep 04, 2024	2.460	2.490	2.405	2.460	143,745	+0.01(+0.41%)

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.