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

AXT Inc - Common Stock (NQ: AXTI )

2.230 +0.110 (+5.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 2.220 2.241 2.125 2.190 124,527 +0.02(+0.92%)
Dec 31, 2024 2.170 0 -0.03(-1.36%)
Dec 30, 2024 2.230 2.240 2.175 2.200 274,903 -0.08(-3.51%)
Dec 27, 2024 2.270 2.295 2.170 2.280 287,313 +0.00(+0.00%)
Dec 26, 2024 2.260 2.310 2.230 2.280 367,007 +0.01(+0.44%)
Dec 24, 2024 2.310 2.345 2.240 2.270 314,642 -0.04(-1.73%)
Dec 23, 2024 2.210 2.310 2.200 2.310 325,268 +0.13(+5.96%)
Dec 20, 2024 2.070 2.245 2.065 2.180 237,831 +0.08(+3.56%)
Dec 19, 2024 2.190 2.190 2.070 2.105 196,782 -0.08(-3.44%)
Dec 18, 2024 2.280 2.375 2.170 2.180 515,344 -0.10(-4.39%)
Dec 17, 2024 2.210 2.309 2.210 2.280 185,133 +0.05(+2.24%)
Dec 16, 2024 2.280 2.280 2.160 2.230 179,942 -0.08(-3.46%)
Dec 13, 2024 2.250 2.319 2.210 2.310 194,384 +0.09(+4.05%)
Dec 12, 2024 2.210 2.300 2.210 2.220 261,050 -0.01(-0.45%)
Dec 11, 2024 2.200 2.240 2.139 2.230 258,670 +0.06(+2.76%)
Dec 10, 2024 2.330 2.330 2.165 2.170 311,827 -0.13(-5.65%)
Dec 09, 2024 2.270 2.440 2.260 2.300 503,500 +0.11(+5.02%)
Dec 06, 2024 2.070 2.190 2.050 2.190 285,533 +0.14(+6.83%)
Dec 05, 2024 2.180 2.180 2.030 2.050 260,619 -0.11(-5.09%)
Dec 04, 2024 2.020 2.230 1.960 2.160 623,236 +0.20(+10.20%)
Dec 03, 2024 2.180 2.202 1.925 1.960 1,666,953 -0.25(-11.31%)
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.