AXT Inc (AXTI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0801 | 3.79620853081 | 2.11 | 2.275 | 1.99 | 264018 | 2.11828942 | CS |
| 4 | 0.0001 | 0.00456621004567 | 2.19 | 2.42 | 1.99 | 275046 | 2.20297532 | CS |
| 12 | -0.3899 | -15.1124031008 | 2.58 | 3.071 | 1.73 | 371650 | 2.14672577 | CS |
| 26 | -1.5699 | -41.7526595745 | 3.76 | 4.03 | 1.73 | 330550 | 2.41334223 | CS |
| 52 | -0.4199 | -16.0881226054 | 2.61 | 5.64 | 1.73 | 940205 | 3.61267077 | CS |
| 156 | -6.1799 | -73.8339307049 | 8.37 | 9.94 | 1.73 | 478108 | 3.98293482 | CS |
| 260 | -2.2599 | -50.7842696629 | 4.45 | 15.84 | 1.73 | 468906 | 5.65862705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 2.25 | 0.21 | 10.29 | 2.07 | 2.27 | 2.07 | 386215 |
| 1736897700 | 2.04 | 0.03 | 1.49 | 2.0099999 | 2.07 | 1.995 | 170316 |
| 1736811300 | 2.0099999 | -0.12 | -5.63 | 2.1 | 2.15 | 1.99 | 361538 |
| 1736552100 | 2.13 | -0.02 | -0.93 | 2.1025999 | 2.1349999 | 2.06 | 136398 |
| 1736379300 | 2.15 | -0.1 | -4.44 | 2.23 | 2.23 | 2.1 | 265978 |
| 1736292900 | 2.25 | 0 | 0.00 | 2.2807 | 2.2978 | 2.21 | 178232 |
| 1736206500 | 2.25 | -0.02 | -0.88 | 2.29 | 2.42 | 2.2 | 358769 |
| 1735947300 | 2.27 | 0.08 | 3.65 | 2.23 | 2.29 | 2.19 | 200225 |
| 1735860900 | 2.19 | 0.02 | 0.92 | 2.19 | 2.241 | 2.125 | 121433 |
| 1735688100 | 2.17 | -0.03 | -1.36 | 2.19 | 2.2489 | 2.09 | 425319 |
| 1735601700 | 2.2 | -0.08 | -3.30 | 2.2234 | 2.24 | 2.175 | 272068 |
| 1735342500 | 2.275 | -0.01 | -0.22 | 2.29 | 2.295 | 2.17 | 285589 |
| 1735256100 | 2.2799999 | 0.01 | 0.44 | 2.2599999 | 2.31 | 2.23 | 367107 |
| 1735077840 | 2.27 | -0.04 | -1.73 | 2.31 | 2.345 | 2.24 | 314642 |
| 1734996900 | 2.31 | 0.13 | 5.96 | 2.21 | 2.31 | 2.2 | 324539 |
| 1734737700 | 2.18 | 0.06 | 2.83 | 2.09 | 2.245 | 2.09 | 230243 |
| 1734651300 | 2.12 | -0.06 | -2.75 | 2.19 | 2.1901 | 2.07 | 230554 |
| 1734564900 | 2.18 | -0.1 | -4.39 | 2.29 | 2.375 | 2.17 | 514217 |
| 1734478500 | 2.2799999 | 0.05 | 2.24 | 2.21 | 2.3086 | 2.21 | 185498 |
| 1734392100 | 2.23 | -0.08 | -3.46 | 2.22 | 2.2799999 | 2.16 | 173366 |
| 1734132900 | 2.31 | 0.09 | 4.05 | 2.23 | 2.319 | 2.21 | 192417 |
| 1734046500 | 2.22 | -0.01 | -0.45 | 2.255 | 2.3 | 2.21 | 259360 |
| 1733960100 | 2.23 | 0.06 | 2.76 | 2.23 | 2.24 | 2.1389999 | 256580 |
| 1733873700 | 2.17 | -0.13 | -5.65 | 2.262 | 2.262 | 2.165 | 300270 |
| 1733787300 | 2.3 | 0.11 | 5.02 | 2.31 | 2.44 | 2.2599999 | 478810 |
| 1733528100 | 2.19 | 0.14 | 6.83 | 2.055 | 2.19 | 2.05 | 280735 |
| 1733441700 | 2.05 | -0.11 | -5.09 | 2.18 | 2.18 | 2.0299999 | 256840 |
| 1733355300 | 2.16 | 0.2 | 10.20 | 1.98 | 2.23 | 1.98 | 598688 |
| 1733268900 | 1.96 | -0.25 | -11.31 | 2.2 | 2.202 | 1.925 | 1613768 |
| 1733182500 | 2.21 | 0.07 | 3.27 | 2.18 | 2.215 | 2.1 | 326882 |
| 1732917840 | 2.14 | 0.1 | 4.90 | 2.0507 | 2.16 | 2.0507 | 193735 |
| 1732750500 | 2.04 | 0.02 | 0.99 | 2.0099999 | 2.1 | 1.97 | 294698 |
| 1732664100 | 2.02 | -0.04 | -1.94 | 2.06 | 2.08 | 2 | 285452 |
| 1732577700 | 2.06 | 0.09 | 4.57 | 2 | 2.14 | 2 | 346964 |
| 1732318500 | 1.97 | 0.06 | 3.14 | 1.89 | 1.98 | 1.84 | 294462 |
| 1732232100 | 1.91 | 0.08 | 4.37 | 1.8382 | 1.93 | 1.79 | 288532 |
| 1732145700 | 1.83 | -0.01 | -0.54 | 1.83 | 1.835 | 1.79 | 162668 |
| 1732059300 | 1.84 | 0.11 | 6.36 | 1.74 | 1.85 | 1.73 | 714675 |
| 1731972900 | 1.73 | -0.11 | -5.98 | 1.8285 | 1.88 | 1.73 | 557383 |
| 1731713700 | 1.84 | -0.07 | -3.66 | 1.89 | 1.91 | 1.815 | 396331 |
| 1731627300 | 1.91 | -0.05 | -2.55 | 1.9686 | 1.97 | 1.86 | 487246 |
| 1731540900 | 1.96 | -0.04 | -2.00 | 2.0149 | 2.04 | 1.94 | 358477 |
| 1731454500 | 2 | -0.06 | -2.91 | 2.0299999 | 2.05 | 1.95 | 341499 |
| 1731368100 | 2.06 | 0.01 | 0.49 | 2.0299999 | 2.08 | 2.005 | 260879 |
| 1731108900 | 2.05 | -0.06 | -2.61 | 2.1 | 2.1245 | 2.0001 | 360140 |
| 1731022500 | 2.105 | -0.01 | -0.24 | 2.1309 | 2.19 | 2.08 | 244485 |
| 1730936100 | 2.11 | 0.01 | 0.48 | 2.125 | 2.195 | 2.1 | 503928 |
| 1730849700 | 2.1 | 0.09 | 4.48 | 2.0299999 | 2.11 | 2.0122 | 307659 |
| 1730763300 | 2.0099999 | -0.1 | -4.74 | 2.16 | 2.17 | 1.98 | 683613 |
| 1730500500 | 2.11 | -0.47 | -18.06 | 2.42 | 2.5621 | 2.08 | 1401542 |
| 1730414100 | 2.575 | -0.19 | -6.70 | 2.71 | 2.71 | 2.48 | 450947 |
| 1730327700 | 2.7599999 | -0.15 | -5.15 | 2.92 | 3.071 | 2.74 | 573210 |
| 1730241300 | 2.91 | 0.16 | 5.82 | 2.74 | 2.9589 | 2.7147 | 440729 |
| 1730154900 | 2.75 | 0.03 | 1.10 | 2.7799999 | 2.9 | 2.7063 | 273962 |
| 1729895700 | 2.72 | 0.11 | 4.21 | 2.65 | 2.725 | 2.6201 | 159122 |
| 1729809300 | 2.61 | 0.04 | 1.56 | 2.58 | 2.644 | 2.54 | 106323 |
| 1729722900 | 2.57 | -0.03 | -1.15 | 2.57 | 2.6 | 2.48 | 282249 |
| 1729636500 | 2.6 | 0.08 | 3.17 | 2.536 | 2.6 | 2.445 | 334816 |
| 1729550100 | 2.52 | -0.09 | -3.45 | 2.59 | 2.61 | 2.495 | 103458 |
| 1729290900 | 2.61 | 0 | 0.00 | 2.62 | 2.72 | 2.59 | 170807 |
| 1729204500 | 2.61 | -0.01 | -0.38 | 2.64 | 2.6783 | 2.5 | 189065 |
| 1729118100 | 2.62 | 0.23 | 9.62 | 2.43 | 2.685 | 2.41 | 315700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
