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

AXT Inc - Common Stock (NQ:AXTI)

1.510 -0.010 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
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%)
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%)
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.