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

AXT Inc - Common Stock (NQ: AXTI )

1.600 -0.020 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 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 (%)
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 1.560 559,010 +0.01(+0.65%)
Mar 04, 2025 1.530 1.590 1.455 1.550 597,043 +0.00(+0.00%)
Mar 03, 2025 1.600 1.650 1.500 1.550 736,620 -0.05(-3.13%)
Feb 28, 2025 1.580 1.630 1.480 1.600 1,129,648 -0.05(-3.03%)
Feb 27, 2025 1.420 1.700 1.380 1.650 4,003,879 +0.33(+25.00%)
Feb 26, 2025 1.310 1.375 1.290 1.320 1,053,867 +0.01(+0.76%)
Feb 25, 2025 1.340 1.440 1.300 1.310 1,229,683 -0.03(-2.24%)
Feb 24, 2025 1.600 1.645 1.330 1.340 3,150,760 -0.24(-15.19%)
Feb 21, 2025 1.950 1.950 1.560 1.580 6,660,888 -0.71(-31.00%)
Feb 20, 2025 2.370 2.500 2.160 2.290 1,716,511 -0.00(-0.22%)
Feb 19, 2025 2.230 2.620 2.220 2.295 1,468,936 +0.06(+2.91%)
Feb 18, 2025 2.270 2.359 2.210 2.230 831,908 +0.00(+0.00%)
Feb 14, 2025 2.130 2.255 2.130 2.230 320,687 +0.11(+5.19%)
Feb 13, 2025 2.050 2.130 2.020 2.120 191,066 +0.07(+3.41%)
Feb 12, 2025 1.960 2.100 1.920 2.050 243,541 +0.10(+5.13%)
Feb 11, 2025 2.010 2.020 1.940 1.950 361,994 -0.06(-2.99%)
Feb 10, 2025 2.110 2.124 1.995 2.010 254,550 -0.09(-4.29%)
Feb 07, 2025 2.180 2.185 2.070 2.100 174,579 -0.08(-3.67%)
Feb 06, 2025 2.080 2.190 2.080 2.180 330,790 +0.12(+5.83%)
Feb 05, 2025 2.120 2.120 2.050 2.060 421,596 -0.07(-3.29%)
Feb 04, 2025 2.090 2.200 2.085 2.130 331,239 +0.06(+2.90%)
Feb 03, 2025 1.990 2.090 1.960 2.070 213,151 -0.02(-0.96%)
Jan 31, 2025 2.100 2.180 2.070 2.090 203,794 +0.01(+0.48%)
Jan 30, 2025 2.110 2.160 2.045 2.080 301,421 +0.00(+0.00%)
Jan 29, 2025 2.160 2.160 2.080 2.080 112,040 -0.08(-3.70%)
Jan 28, 2025 2.160 2.170 2.060 2.160 179,567 +0.00(+0.00%)
Jan 27, 2025 2.230 2.270 2.090 2.160 304,714 -0.14(-6.09%)
Jan 24, 2025 2.290 2.350 2.250 2.300 226,627 +0.00(+0.00%)
Jan 23, 2025 2.260 2.340 2.240 2.300 163,129 +0.02(+0.88%)
Jan 22, 2025 2.460 2.460 2.222 2.280 366,231 -0.16(-6.56%)
Jan 21, 2025 2.290 2.440 2.209 2.440 414,487 +0.18(+7.96%)
Jan 17, 2025 2.190 2.270 2.130 2.260 211,235 +0.10(+4.63%)
Jan 16, 2025 2.270 2.275 2.150 2.160 231,505 -0.09(-4.00%)
Jan 15, 2025 2.070 2.270 2.070 2.250 386,215 +0.21(+10.29%)
Jan 14, 2025 2.010 2.070 1.995 2.040 170,316 +0.03(+1.49%)
Jan 13, 2025 2.100 2.150 1.990 2.010 359,538 -0.12(-5.63%)
Jan 10, 2025 2.110 2.135 2.060 2.130 138,002 -0.02(-0.93%)
Jan 08, 2025 2.230 2.233 2.100 2.150 268,254 -0.10(-4.44%)
Jan 07, 2025 2.300 2.300 2.210 2.250 180,060 +0.00(+0.00%)
Jan 06, 2025 2.290 2.420 2.200 2.250 381,765 -0.02(-0.88%)
Jan 03, 2025 2.230 2.290 2.190 2.270 201,266 +0.08(+3.65%)
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.