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

AXT Inc - Common Stock (NQ:AXTI)

2.390 +0.040 (+1.71%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jul 23, 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 (%)
Jul 22, 2025 2.310 2.410 2.280 2.350 242,625 +0.03(+1.29%)
Jul 21, 2025 2.490 2.500 2.300 2.320 394,143 -0.12(-4.92%)
Jul 18, 2025 2.550 2.550 2.420 2.440 542,804 -0.06(-2.40%)
Jul 17, 2025 2.380 2.569 2.380 2.500 767,716 +0.11(+4.60%)
Jul 16, 2025 2.370 2.420 2.220 2.390 320,943 +0.03(+1.27%)
Jul 15, 2025 2.340 2.400 2.245 2.360 473,383 +0.04(+1.72%)
Jul 14, 2025 2.200 2.330 2.110 2.320 530,766 +0.12(+5.45%)
Jul 11, 2025 2.250 2.250 2.100 2.200 469,055 -0.06(-2.65%)
Jul 10, 2025 2.300 2.350 2.140 2.260 1,364,164 -0.28(-11.02%)
Jul 09, 2025 2.420 2.620 2.379 2.540 1,143,631 +0.17(+7.17%)
Jul 08, 2025 2.310 2.490 2.280 2.370 645,623 +0.09(+3.95%)
Jul 07, 2025 2.170 2.350 2.155 2.280 471,982 +0.14(+6.54%)
Jul 03, 2025 2.080 2.170 2.080 2.140 185,468 +0.06(+2.88%)
Jul 02, 2025 2.010 2.110 2.010 2.080 197,900 +0.07(+3.48%)
Jul 01, 2025 2.060 2.099 1.972 2.010 161,085 -0.08(-3.83%)
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.