My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

AXT Inc - Common Stock (NQ:AXTI)

4.570 -0.030 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2025 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 13, 2025 4.470 4.780 4.450 4.600 2,470,677 +0.57(+14.14%)
Oct 10, 2025 5.280 5.290 4.000 4.030 3,825,519 -1.20(-22.94%)
Oct 09, 2025 5.360 5.450 5.030 5.230 747,332 -0.08(-1.51%)
Oct 08, 2025 5.310 5.436 5.210 5.310 739,697 +0.00(+0.00%)
Oct 07, 2025 5.500 5.670 5.241 5.310 2,013,580 -0.09(-1.67%)
Oct 06, 2025 5.160 5.440 4.850 5.400 3,054,443 +0.27(+5.26%)
Oct 03, 2025 4.830 5.480 4.830 5.130 4,033,742 +0.43(+9.15%)
Oct 02, 2025 4.930 4.980 4.700 4.700 1,205,177 -0.21(-4.28%)
Oct 01, 2025 4.490 4.960 4.370 4.910 1,711,338 +0.42(+9.35%)
Sep 30, 2025 4.910 4.935 4.470 4.490 1,709,836 -0.40(-8.18%)
Sep 29, 2025 4.880 5.380 4.860 4.890 2,936,637 +0.23(+4.94%)
Sep 26, 2025 4.800 5.036 4.600 4.660 994,764 -0.09(-1.89%)
Sep 25, 2025 4.730 4.950 4.510 4.750 1,751,251 -0.08(-1.66%)
Sep 24, 2025 4.810 5.025 4.700 4.830 1,684,818 +0.03(+0.63%)
Sep 23, 2025 5.200 5.420 4.780 4.800 2,760,991 -0.34(-6.61%)
Sep 22, 2025 4.740 5.218 4.600 5.140 3,733,403 +0.80(+18.43%)
Sep 19, 2025 3.960 4.463 3.930 4.340 2,036,639 +0.38(+9.60%)
Sep 18, 2025 4.050 4.190 3.945 3.960 714,500 +0.02(+0.51%)
Sep 17, 2025 4.000 4.075 3.854 3.940 741,097 -0.07(-1.75%)
Sep 16, 2025 4.000 4.185 3.880 4.010 1,635,064 +0.03(+0.75%)
Sep 15, 2025 3.700 3.990 3.700 3.980 1,807,095 +0.32(+8.74%)
Sep 12, 2025 3.400 3.715 3.290 3.660 1,317,351 +0.27(+7.96%)
Sep 11, 2025 3.400 3.569 3.360 3.390 1,145,309 +0.03(+0.89%)
Sep 10, 2025 3.100 3.530 3.080 3.360 1,826,088 +0.32(+10.53%)
Sep 09, 2025 3.130 3.200 3.015 3.040 425,826 -0.07(-2.25%)
Sep 08, 2025 3.250 3.430 3.095 3.110 1,222,884 +0.00(+0.00%)
Sep 05, 2025 3.010 3.150 2.980 3.110 512,233 +0.15(+5.07%)
Sep 04, 2025 3.060 3.080 2.910 2.960 442,612 -0.12(-3.90%)
Sep 03, 2025 3.290 3.290 3.010 3.080 739,854 -0.20(-6.10%)
Sep 02, 2025 2.830 3.290 2.830 3.280 1,351,837 +0.38(+13.10%)
Aug 29, 2025 2.890 2.930 2.750 2.900 322,138 -0.02(-0.68%)
Aug 28, 2025 2.890 2.930 2.785 2.920 335,646 +0.05(+1.74%)
Aug 27, 2025 2.810 2.945 2.800 2.870 433,921 +0.10(+3.61%)
Aug 26, 2025 2.830 2.920 2.745 2.770 498,009 -0.07(-2.46%)
Aug 25, 2025 2.800 2.910 2.681 2.840 658,521 +0.02(+0.71%)
Aug 22, 2025 2.540 2.850 2.500 2.820 1,501,833 +0.34(+13.71%)
Aug 21, 2025 2.480 2.545 2.391 2.480 682,845 -0.03(-1.20%)
Aug 20, 2025 2.245 2.679 2.200 2.510 4,444,484 +0.37(+17.29%)
Aug 19, 2025 2.100 2.190 2.070 2.140 223,554 +0.07(+3.38%)
Aug 18, 2025 2.060 2.110 2.060 2.070 144,742 +0.02(+0.98%)
Aug 15, 2025 2.140 2.140 2.050 2.050 149,828 -0.11(-5.09%)
Aug 14, 2025 2.140 2.180 2.080 2.160 162,387 -0.02(-0.92%)
Aug 13, 2025 2.220 2.240 2.160 2.180 126,889 -0.05(-2.24%)
Aug 12, 2025 2.200 2.230 2.145 2.230 204,772 +0.05(+2.29%)
Aug 11, 2025 2.150 2.210 2.135 2.180 135,675 +0.04(+1.87%)
Aug 08, 2025 2.080 2.220 2.070 2.140 162,639 +0.08(+3.88%)
Aug 07, 2025 2.100 2.140 2.025 2.060 120,195 +0.00(+0.00%)
Aug 06, 2025 2.040 2.090 1.960 2.060 188,964 +0.01(+0.49%)
Aug 05, 2025 2.140 2.170 2.030 2.050 223,953 -0.06(-2.84%)
Aug 04, 2025 1.900 2.150 1.900 2.110 303,751 +0.19(+9.90%)
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 Of Service.