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 | 0.02 | 0.78125 | 2.56 | 2.7 | 2.38 | 492942 | 2.56876257 | CS |
| 4 | 0.24 | 10.2564102564 | 2.34 | 2.7 | 2 | 365985 | 2.34661888 | CS |
| 12 | -0.89 | -25.6484149856 | 3.47 | 3.77 | 2 | 305355 | 2.63792825 | CS |
| 26 | -1.1 | -29.8913043478 | 3.68 | 4.23 | 2 | 466734 | 3.23452308 | CS |
| 52 | 0.07 | 2.78884462151 | 2.51 | 5.64 | 1.89 | 898093 | 3.68856701 | CS |
| 156 | -5.45 | -67.8704856787 | 8.03 | 9.94 | 1.89 | 467090 | 4.30590142 | CS |
| 260 | -0.37 | -12.5423728814 | 2.95 | 15.84 | 1.85 | 460927 | 5.74609357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 2.58 | -0.08 | -3.01 | 2.65 | 2.72 | 2.54 | 304784 |
| 1728599700 | 2.66 | 0.16 | 6.40 | 2.44 | 2.67 | 2.42 | 955216 |
| 1728513300 | 2.5 | -0.02 | -0.79 | 2.52 | 2.5212 | 2.44 | 177538 |
| 1728426900 | 2.52 | 0.04 | 1.61 | 2.41 | 2.62 | 2.38 | 659034 |
| 1728340500 | 2.48 | -0.05 | -1.98 | 2.5238 | 2.58 | 2.42 | 324507 |
| 1728081300 | 2.5299999 | 0.1 | 4.12 | 2.61 | 2.7 | 2.4518 | 296511 |
| 1727994900 | 2.43 | 0.08 | 3.40 | 2.4 | 2.47 | 2.38 | 144489 |
| 1727908500 | 2.35 | 0.01 | 0.43 | 2.37 | 2.45 | 2.295 | 149427 |
| 1727822100 | 2.34 | -0.08 | -3.31 | 2.42 | 2.46 | 2.2804 | 218635 |
| 1727735520 | 2.42 | -0.13 | -5.10 | 2.56 | 2.56 | 2.36 | 257472 |
| 1727476500 | 2.55 | 0.09 | 3.66 | 2.49 | 2.58 | 2.37 | 253360 |
| 1727390100 | 2.46 | 0.42 | 20.59 | 2.13 | 2.49 | 2.08 | 636796 |
| 1727303700 | 2.04 | -0.04 | -1.92 | 2.07 | 2.1 | 2.02 | 353087 |
| 1727217300 | 2.08 | 0.08 | 4.00 | 2.04 | 2.15 | 2.04 | 479221 |
| 1727130900 | 2 | -0.1 | -4.76 | 2.09 | 2.22 | 2 | 542141 |
| 1726871700 | 2.1 | -0.08 | -3.67 | 2.18 | 2.205 | 2.08 | 311504 |
| 1726785300 | 2.18 | 0.07 | 3.32 | 2.15 | 2.2599999 | 2.14 | 328735 |
| 1726698900 | 2.11 | -0.11 | -4.95 | 2.21 | 2.2359 | 2.11 | 419646 |
| 1726612500 | 2.22 | -0.1 | -4.31 | 2.35 | 2.35 | 2.21 | 299241 |
| 1726526100 | 2.32 | -0.03 | -1.28 | 2.33 | 2.365 | 2.2799999 | 162877 |
| 1726266900 | 2.35 | 0.06 | 2.62 | 2.35 | 2.42 | 2.32 | 214222 |
| 1726180500 | 2.29 | -0.07 | -2.97 | 2.345 | 2.4299 | 2.29 | 105197 |
| 1726094100 | 2.36 | 0.08 | 3.51 | 2.32 | 2.36 | 2.23 | 127286 |
| 1726007700 | 2.2799999 | 0 | 0.00 | 2.2519999 | 2.3 | 2.2 | 162186 |
| 1725921300 | 2.2799999 | -0.04 | -1.72 | 2.37 | 2.37 | 2.25 | 141664 |
| 1725662100 | 2.32 | -0.05 | -2.11 | 2.38 | 2.4 | 2.2599999 | 216122 |
| 1725575700 | 2.37 | -0.09 | -3.66 | 2.43 | 2.45 | 2.33 | 181857 |
| 1725489300 | 2.46 | 0.01 | 0.41 | 2.46 | 2.49 | 2.4049999 | 143745 |
| 1725402900 | 2.45 | -0.2 | -7.55 | 2.62 | 2.62 | 2.45 | 173960 |
| 1725057300 | 2.65 | -0.02 | -0.75 | 2.7 | 2.71 | 2.62 | 72976 |
| 1724970900 | 2.67 | 0.04 | 1.52 | 2.64 | 2.77 | 2.64 | 88356 |
| 1724884500 | 2.63 | -0.01 | -0.38 | 2.62 | 2.74 | 2.58 | 187121 |
| 1724798100 | 2.64 | -0.13 | -4.69 | 2.74 | 2.7599999 | 2.64 | 146231 |
| 1724711700 | 2.77 | -0.17 | -5.78 | 2.95 | 2.95 | 2.68 | 223393 |
| 1724452500 | 2.94 | 0.15 | 5.38 | 2.81 | 2.96 | 2.8 | 168868 |
| 1724366100 | 2.79 | -0.05 | -1.76 | 2.84 | 2.89 | 2.765 | 177765 |
| 1724279700 | 2.84 | 0.05 | 1.97 | 2.8 | 2.87 | 2.79 | 151927 |
| 1724193300 | 2.785 | -0.05 | -1.59 | 2.85 | 2.8894 | 2.73 | 148519 |
| 1724106900 | 2.83 | -0.04 | -1.39 | 2.9 | 2.92 | 2.7617 | 132914 |
| 1723847700 | 2.87 | 0.2 | 7.49 | 2.63 | 2.99 | 2.61 | 665570 |
| 1723761300 | 2.67 | 0.26 | 10.79 | 2.52 | 2.69 | 2.4901 | 332266 |
| 1723674900 | 2.41 | 0.02 | 0.84 | 2.43 | 2.44 | 2.33 | 250559 |
| 1723588500 | 2.39 | 0.02 | 0.84 | 2.44 | 2.46 | 2.32 | 258757 |
| 1723502100 | 2.37 | -0.06 | -2.47 | 2.45 | 2.47 | 2.3 | 280926 |
| 1723242900 | 2.43 | -0.06 | -2.41 | 2.49 | 2.52 | 2.4 | 182536 |
| 1723156500 | 2.49 | 0.17 | 7.33 | 2.38 | 2.585 | 2.34 | 229522 |
| 1723070100 | 2.32 | -0.11 | -4.53 | 2.5 | 2.57 | 2.32 | 297594 |
| 1722983700 | 2.43 | 0.06 | 2.53 | 2.37 | 2.52 | 2.3601 | 291938 |
| 1722897300 | 2.37 | -0.31 | -11.57 | 2.43 | 2.5299999 | 2.345 | 570413 |
| 1722638100 | 2.68 | -0.61 | -18.54 | 3.035 | 3.035 | 2.68 | 930029 |
| 1722551700 | 3.29 | -0.35 | -9.62 | 3.41 | 3.54 | 3.25 | 664671 |
| 1722465300 | 3.64 | 0.19 | 5.51 | 3.45 | 3.77 | 3.38 | 324090 |
| 1722378900 | 3.45 | -0.11 | -3.09 | 3.57 | 3.62 | 3.385 | 326374 |
| 1722292500 | 3.56 | 0.31 | 9.54 | 3.2599999 | 3.71 | 3.2599999 | 456012 |
| 1722033300 | 3.25 | -0.04 | -1.22 | 3.38 | 3.38 | 3.21 | 292216 |
| 1721946900 | 3.29 | -0.17 | -4.91 | 3.46 | 3.49 | 3.2673 | 333028 |
| 1721860500 | 3.46 | -0.18 | -4.95 | 3.57 | 3.6301 | 3.45 | 185838 |
| 1721774100 | 3.64 | 0.23 | 6.59 | 3.39 | 3.7 | 3.39 | 358555 |
| 1721687700 | 3.415 | 0.07 | 1.94 | 3.39 | 3.49 | 3.335 | 212984 |
| 1721428500 | 3.35 | -0.15 | -4.29 | 3.45 | 3.47 | 3.34 | 171914 |
| 1721342100 | 3.5 | -0.2 | -5.41 | 3.7 | 3.76 | 3.45 | 421393 |
| 1721255700 | 3.7 | -0.23 | -5.85 | 3.875 | 3.99 | 3.7 | 258120 |
| 1721169300 | 3.93 | 0.19 | 5.08 | 3.76 | 4.03 | 3.75 | 320133 |
| 1721082900 | 3.74 | -0.01 | -0.27 | 3.79 | 3.88 | 3.71 | 398323 |
| 1720823700 | 3.75 | 0.2 | 5.63 | 3.59 | 3.78 | 3.54 | 250505 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
