Axt Inc (NQ: AXTI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	2.610	2.620	2.450	2.450	177,791	-0.20(-7.55%)
Aug 30, 2024	2.700	2.710	2.620	2.650	72,997	-0.02(-0.75%)
Aug 29, 2024	2.640	2.770	2.640	2.670	88,356	+0.03(+1.14%)
Aug 28, 2024	2.620	2.740	2.580	2.640	187,396	+0.00(+0.00%)
Aug 27, 2024	2.740	2.760	2.640	2.640	146,231	-0.13(-4.69%)
Aug 26, 2024	2.950	2.950	2.680	2.770	223,393	-0.17(-5.78%)
Aug 23, 2024	2.810	2.960	2.800	2.940	168,868	+0.15(+5.38%)
Aug 22, 2024	2.840	2.890	2.765	2.790	177,765	-0.05(-1.76%)
Aug 21, 2024	2.800	2.870	2.790	2.840	151,927	+0.05(+1.97%)
Aug 20, 2024	2.850	2.889	2.730	2.785	148,519	-0.04(-1.59%)
Aug 19, 2024	2.900	2.920	2.762	2.830	132,914	-0.04(-1.39%)
Aug 16, 2024	2.530	2.990	2.520	2.870	769,038	+0.20(+7.49%)
Aug 15, 2024	2.520	2.690	2.490	2.670	332,266	+0.26(+10.79%)
Aug 14, 2024	2.430	2.440	2.330	2.410	250,559	+0.02(+0.84%)
Aug 13, 2024	2.430	2.460	2.320	2.390	299,183	+0.02(+0.84%)
Aug 12, 2024	2.390	2.470	2.300	2.370	281,026	-0.06(-2.47%)
Aug 09, 2024	2.480	2.520	2.400	2.430	182,536	-0.06(-2.41%)
Aug 08, 2024	2.380	2.585	2.340	2.490	229,722	+0.17(+7.33%)
Aug 07, 2024	2.500	2.570	2.320	2.320	297,634	-0.11(-4.53%)
Aug 06, 2024	2.370	2.520	2.360	2.430	291,938	+0.06(+2.53%)
Aug 05, 2024	2.480	2.530	2.345	2.370	606,429	-0.31(-11.57%)
Aug 02, 2024	3.050	3.160	2.680	2.680	1,025,048	-0.61(-18.54%)

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.