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

AXT Inc - Common Stock (NQ:AXTI)

1.530 -0.010 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
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%)
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%)
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.