AXT, Inc. (AXTI) NASDAQ

3.17

+0.055(+1.77%)

Updated at September 08 03:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.013.113.113.152.98507,992
September 04, 20253.062.962.963.082.91440,275
September 03, 20253.293.083.083.293.01740,074
September 02, 20252.833.283.283.292.831.35M
August 29, 20252.892.92.92.932.75322,138
August 28, 20252.892.922.922.932.79335,646
August 27, 20252.812.872.872.952.8434,100
August 26, 20252.832.772.772.922.75498,500
August 25, 20252.82.842.842.912.68658,622
August 22, 20252.542.822.822.852.51.5M
August 21, 20252.482.482.482.552.39682,945
August 20, 20252.252.512.512.682.24.45M
August 19, 20252.12.142.142.192.07232,503
August 18, 20252.062.072.072.112.06141,583
August 15, 20252.142.052.052.142.05149,828
August 14, 20252.142.162.162.182.08162,400
August 13, 20252.222.182.182.242.16127,639
August 12, 20252.22.232.232.232.15204,800
August 11, 20252.152.182.182.212.13135,700
August 08, 20252.082.142.142.222.07162,639
August 07, 20252.12.062.062.142.03120,200
August 06, 20252.042.072.072.091.96189,000
August 05, 20252.142.052.052.172.03223,953
August 04, 20251.92.112.112.151.9303,800
August 01, 202521.921.922.111.85564,329
July 31, 20252.162.082.082.252.06314,225
July 30, 20252.292.122.122.292.11331,679
July 29, 20252.472.292.292.492.27192,195
July 28, 20252.342.442.442.52.34287,125
July 25, 20252.42.352.352.42.32193,105
July 24, 20252.522.372.372.532.36232,400
July 23, 20252.392.522.522.552.34325,100
July 22, 20252.312.352.352.412.28242,625
July 21, 20252.492.322.322.52.3394,143
July 18, 20252.552.442.442.552.42542,804
July 17, 20252.382.52.52.572.38776,811
July 16, 20252.372.392.392.422.22320,950
July 15, 20252.342.362.362.42.25473,662
July 14, 20252.22.322.322.332.11530,766
July 11, 20252.252.22.22.252.1469,100
July 10, 20252.32.262.262.352.141.36M
July 09, 20252.422.542.542.622.381.18M
July 08, 20252.312.372.372.492.28645,624
July 07, 20252.222.282.282.352.15471,284
July 03, 20252.082.142.142.172.08185,500
July 02, 20252.012.082.082.112.01197,900
July 01, 20252.062.012.012.11.97161,100
June 30, 20252.052.092.092.132.03165,100
June 27, 20252.182.032.032.221.96305,500
June 26, 20252.152.172.172.232.13500,500
June 25, 20252.022.132.132.181.97400,942
June 24, 20251.922.022.022.11.92588,337
June 23, 20251.81.861.861.951.8173,200
June 20, 20251.931.841.841.941.81310,456
June 18, 20251.941.911.912.031.89220,139
June 17, 20252.021.951.952.061.9472,461
June 16, 20252.142.082.082.182.06435,800
June 13, 20252.352.162.162.362.14856,448
June 12, 20252.162.352.352.72.096.81M
June 11, 20251.941.981.982.081.94658,343
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved