AXT Inc - Common Stock (NQ:AXTI)

1.350 -0.050 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2025 1.410 1.450 1.340 1.350 174,475 -0.05(-3.57%)
Apr 30, 2025 1.330 1.410 1.260 1.400 173,131 +0.05(+3.70%)
Apr 29, 2025 1.420 1.440 1.340 1.350 169,794 -0.06(-4.26%)
Apr 28, 2025 1.450 1.570 1.360 1.410 206,982 -0.01(-0.70%)
Apr 25, 2025 1.380 1.450 1.354 1.420 235,757 +0.04(+2.90%)
Apr 24, 2025 1.330 1.400 1.325 1.380 115,334 +0.06(+4.55%)
Apr 23, 2025 1.350 1.385 1.290 1.320 232,213 +0.00(+0.00%)
Apr 22, 2025 1.200 1.330 1.200 1.320 321,737 +0.13(+10.92%)
Apr 21, 2025 1.190 1.215 1.140 1.190 263,166 +0.00(+0.00%)
Apr 17, 2025 1.180 1.220 1.150 1.190 257,364 +0.02(+1.71%)
Apr 16, 2025 1.170 1.215 1.140 1.170 297,821 +0.00(+0.00%)
Apr 15, 2025 1.160 1.258 1.150 1.170 327,216 +0.01(+0.86%)
Apr 14, 2025 1.190 1.270 1.130 1.160 361,389 +0.00(+0.00%)
Apr 11, 2025 1.210 1.220 1.150 1.160 229,859 -0.05(-4.13%)
Apr 10, 2025 1.200 1.270 1.162 1.210 284,539 -0.05(-3.97%)
Apr 09, 2025 1.300 1.340 1.184 1.260 509,391 -0.06(-4.55%)
Apr 08, 2025 1.410 1.480 1.260 1.320 694,651 -0.03(-2.22%)
Apr 07, 2025 1.150 1.390 1.130 1.350 390,757 +0.13(+10.66%)
Apr 04, 2025 1.330 1.330 1.215 1.220 666,196 -0.17(-12.23%)
Apr 03, 2025 1.410 1.470 1.370 1.390 383,279 -0.14(-9.15%)
Apr 02, 2025 1.510 1.545 1.460 1.530 273,304 -0.01(-0.65%)
Apr 01, 2025 1.390 1.550 1.390 1.540 575,322 +0.13(+9.22%)
Mar 31, 2025 1.460 1.480 1.320 1.410 966,726 -0.07(-4.73%)
Mar 28, 2025 1.520 1.560 1.450 1.480 478,657 -0.07(-4.52%)
Mar 27, 2025 1.590 1.590 1.520 1.550 330,932 -0.04(-2.52%)
Mar 26, 2025 1.710 1.720 1.580 1.590 467,902 -0.13(-7.56%)
Mar 25, 2025 1.780 1.810 1.710 1.720 158,242 -0.05(-2.82%)
Mar 24, 2025 1.730 1.830 1.710 1.770 339,024 +0.09(+5.36%)
Mar 21, 2025 1.690 1.700 1.645 1.680 186,314 -0.04(-2.33%)
Mar 20, 2025 1.720 1.795 1.710 1.720 259,568 -0.03(-1.71%)
Mar 19, 2025 1.710 1.779 1.700 1.750 151,697 +0.02(+1.16%)
Mar 18, 2025 1.800 1.820 1.700 1.730 347,108 -0.11(-5.98%)
Mar 17, 2025 1.790 1.898 1.770 1.840 837,788 +0.04(+2.22%)
Mar 14, 2025 1.640 1.810 1.625 1.800 457,472 +0.20(+12.50%)
Mar 13, 2025 1.620 1.725 1.560 1.600 618,817 +0.00(+0.00%)
Mar 12, 2025 1.630 1.640 1.574 1.600 351,702 -0.02(-1.23%)
Mar 11, 2025 1.520 1.660 1.520 1.620 385,746 +0.07(+4.52%)
Mar 10, 2025 1.600 1.645 1.510 1.550 605,167 -0.07(-4.32%)
Mar 07, 2025 1.550 1.655 1.510 1.620 625,836 +0.07(+4.52%)
Mar 06, 2025 1.520 1.615 1.510 1.550 460,944 -0.01(-0.64%)
Mar 05, 2025 1.540 1.580 1.505 1.560 559,001 +0.01(+0.65%)
Mar 04, 2025 1.530 1.590 1.455 1.550 597,043 +0.00(+0.00%)
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.