Skip to main content

AXT Inc - Common Stock (NQ:AXTI)

2.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.050 2.130 2.030 2.090 165,070 +0.06(+2.96%)
Jun 27, 2025 2.180 2.220 1.955 2.030 305,484 -0.14(-6.45%)
Jun 26, 2025 2.150 2.230 2.130 2.170 484,825 +0.04(+1.88%)
Jun 25, 2025 2.020 2.180 1.970 2.130 400,839 +0.11(+5.45%)
Jun 24, 2025 1.920 2.100 1.920 2.020 587,232 +0.16(+8.60%)
Jun 23, 2025 1.800 1.950 1.800 1.860 173,152 +0.02(+1.09%)
Jun 20, 2025 1.930 1.940 1.810 1.840 310,456 -0.07(-3.66%)
Jun 18, 2025 1.940 2.030 1.890 1.910 220,139 -0.04(-2.05%)
Jun 17, 2025 2.020 2.060 1.895 1.950 472,955 -0.13(-6.25%)
Jun 16, 2025 2.140 2.180 2.060 2.080 433,259 -0.08(-3.70%)
Jun 13, 2025 2.350 2.360 2.140 2.160 856,448 -0.19(-8.09%)
Jun 12, 2025 2.160 2.700 2.090 2.350 6,813,287 +0.37(+18.69%)
Jun 11, 2025 1.940 2.080 1.940 1.980 623,426 +0.04(+2.06%)
Jun 10, 2025 1.840 1.970 1.802 1.940 252,188 +0.11(+6.01%)
Jun 09, 2025 1.800 1.970 1.800 1.830 403,689 +0.05(+2.81%)
Jun 06, 2025 1.770 1.825 1.715 1.780 191,172 +0.04(+2.30%)
Jun 05, 2025 1.700 1.830 1.670 1.740 267,124 +0.03(+1.75%)
Jun 04, 2025 1.730 1.750 1.670 1.710 229,984 -0.02(-0.87%)
Jun 03, 2025 1.590 1.750 1.550 1.725 493,954 +0.16(+9.87%)
Jun 02, 2025 1.520 1.640 1.470 1.570 269,855 +0.06(+3.97%)
May 30, 2025 1.510 1.530 1.450 1.510 188,687 -0.01(-0.66%)
May 29, 2025 1.550 1.600 1.490 1.520 139,123 -0.02(-1.30%)
May 28, 2025 1.560 1.565 1.485 1.540 175,341 +0.00(+0.00%)
May 27, 2025 1.510 1.600 1.480 1.540 382,332 +0.08(+5.48%)
May 23, 2025 1.530 1.590 1.460 1.460 263,580 -0.11(-7.01%)
May 22, 2025 1.430 1.610 1.420 1.570 358,324 +0.16(+11.35%)
May 21, 2025 1.400 1.530 1.380 1.410 256,626 -0.01(-0.70%)
May 20, 2025 1.420 1.470 1.420 1.420 125,320 -0.02(-1.39%)
May 19, 2025 1.470 1.470 1.405 1.440 168,884 -0.05(-3.36%)
May 16, 2025 1.440 1.500 1.440 1.490 129,719 +0.04(+2.76%)
May 15, 2025 1.500 1.510 1.420 1.450 132,879 +0.01(+0.69%)
May 14, 2025 1.490 1.520 1.425 1.440 193,303 -0.03(-2.04%)
May 13, 2025 1.540 1.550 1.440 1.470 352,182 -0.06(-3.92%)
May 12, 2025 1.320 1.550 1.320 1.530 579,831 +0.28(+22.40%)
May 09, 2025 1.310 1.345 1.240 1.250 348,028 -0.06(-4.58%)
May 08, 2025 1.280 1.380 1.280 1.310 297,129 +0.03(+2.34%)
May 07, 2025 1.280 1.300 1.230 1.280 190,116 +0.03(+2.40%)
May 06, 2025 1.290 1.370 1.250 1.250 305,391 -0.07(-5.30%)
May 05, 2025 1.390 1.390 1.320 1.320 192,470 -0.07(-5.04%)
May 02, 2025 1.300 1.411 1.260 1.390 351,413 +0.04(+2.96%)
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.