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 | 0.28 | 18.064516129 | 1.55 | 1.83 | 1.51 | 516547 | 1.59618882 | CS |
| 4 | -0.3 | -14.0845070423 | 2.13 | 2.62 | 1.29 | 1388204 | 1.6500891 | CS |
| 12 | -0.24 | -11.5942028986 | 2.07 | 2.62 | 1.29 | 664072 | 1.78912313 | CS |
| 26 | -0.5 | -21.4592274678 | 2.33 | 3.071 | 1.29 | 502441 | 1.97197763 | CS |
| 52 | -2.95 | -61.7154811715 | 4.78 | 5.64 | 1.29 | 559492 | 2.86596883 | CS |
| 156 | -5.01 | -73.2456140351 | 6.84 | 9.94 | 1.29 | 510919 | 3.74108271 | CS |
| 260 | -0.38 | -17.1945701357 | 2.21 | 15.84 | 1.29 | 487664 | 5.48343054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 1.8 | 0.2 | 12.50 | 1.6399999 | 1.81 | 1.625 | 455550 |
| 1741905300 | 1.6 | 0 | 0.00 | 1.62 | 1.725 | 1.56 | 618817 |
| 1741818900 | 1.6 | -0.02 | -1.23 | 1.6299999 | 1.6399999 | 1.574 | 351187 |
| 1741732500 | 1.62 | 0.07 | 4.52 | 1.52 | 1.66 | 1.52 | 385496 |
| 1741646100 | 1.55 | -0.07 | -4.32 | 1.62 | 1.645 | 1.51 | 601398 |
| 1741390500 | 1.62 | 0.07 | 4.52 | 1.55 | 1.655 | 1.51 | 625836 |
| 1741304100 | 1.55 | -0.01 | -0.64 | 1.52 | 1.615 | 1.51 | 460944 |
| 1741217700 | 1.56 | 0.02 | 1.30 | 1.54 | 1.58 | 1.5049999 | 559010 |
| 1741131300 | 1.54 | -0.01 | -0.65 | 1.53 | 1.59 | 1.455 | 597044 |
| 1741044900 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6499 | 1.5 | 736620 |
| 1740785700 | 1.6 | -0.05 | -3.03 | 1.58 | 1.6299999 | 1.48005 | 1129643 |
| 1740699300 | 1.65 | 0.33 | 25.00 | 1.42 | 1.7 | 1.3799999 | 4005165 |
| 1740612900 | 1.32 | 0.01 | 0.76 | 1.31 | 1.375 | 1.29 | 1053867 |
| 1740526500 | 1.31 | -0.03 | -2.24 | 1.34 | 1.44 | 1.3 | 1229683 |
| 1740440100 | 1.34 | -0.24 | -15.19 | 1.6 | 1.645 | 1.33 | 3150883 |
| 1740180900 | 1.58 | -0.71 | -31.00 | 1.95 | 1.95 | 1.56 | 6657617 |
| 1740094500 | 2.29 | -0.01 | -0.22 | 2.37 | 2.5 | 2.16 | 1723103 |
| 1740008100 | 2.295 | 0.07 | 2.91 | 2.23 | 2.62 | 2.22 | 1469186 |
| 1739921700 | 2.23 | 0 | 0.00 | 2.27 | 2.359 | 2.21 | 699690 |
| 1739576100 | 2.23 | 0.11 | 5.19 | 2.13 | 2.255 | 2.13 | 320687 |
| 1739489700 | 2.12 | 0.07 | 3.41 | 2.05 | 2.13 | 2.02 | 191066 |
| 1739403300 | 2.05 | 0.1 | 5.13 | 1.96 | 2.1 | 1.9201 | 243541 |
| 1739316900 | 1.95 | -0.06 | -2.99 | 2.0099999 | 2.02 | 1.94 | 361994 |
| 1739230500 | 2.0099999 | -0.09 | -4.29 | 2.11 | 2.124 | 1.995 | 254551 |
| 1738971300 | 2.1 | -0.08 | -3.67 | 2.18 | 2.185 | 2.0703 | 174579 |
| 1738884900 | 2.18 | 0.12 | 5.83 | 2.08 | 2.19 | 2.08 | 330790 |
| 1738798500 | 2.06 | -0.07 | -3.29 | 2.12 | 2.12 | 2.05 | 421596 |
| 1738712100 | 2.13 | 0.06 | 2.90 | 2.09 | 2.2 | 2.085 | 331239 |
| 1738625700 | 2.07 | -0.02 | -0.96 | 1.99 | 2.09 | 1.96 | 213151 |
| 1738366500 | 2.09 | 0.01 | 0.48 | 2.1 | 2.18 | 2.07 | 202594 |
| 1738280100 | 2.08 | 0 | 0.00 | 2.11 | 2.16 | 2.045 | 301462 |
| 1738193700 | 2.08 | -0.08 | -3.70 | 2.16 | 2.16 | 2.08 | 112040 |
| 1738107300 | 2.16 | 0 | 0.00 | 2.16 | 2.165 | 2.06 | 175621 |
| 1738020900 | 2.16 | -0.15 | -6.29 | 2.23 | 2.24 | 2.09 | 300811 |
| 1737761700 | 2.305 | 0.03 | 1.10 | 2.29 | 2.35 | 2.25 | 225735 |
| 1737675300 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1737588900 | 2.2799999 | -0.16 | -6.56 | 2.46 | 2.46 | 2.2216999 | 343895 |
| 1737502500 | 2.44 | 0.18 | 7.96 | 2.29 | 2.44 | 2.209 | 412331 |
| 1737156900 | 2.2599999 | 0.1 | 4.63 | 2.19 | 2.27 | 2.13 | 211230 |
| 1737070500 | 2.16 | -0.09 | -4.00 | 2.27 | 2.275 | 2.15 | 231505 |
| 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 | 2.11 | 2.1349999 | 2.06 | 138002 |
| 1736379300 | 2.15 | -0.1 | -4.44 | 2.23 | 2.2327 | 2.1 | 268254 |
| 1736292900 | 2.25 | 0 | 0.00 | 2.3 | 2.3 | 2.21 | 180060 |
| 1736206500 | 2.25 | -0.02 | -0.88 | 2.29 | 2.42 | 2.2 | 381765 |
| 1735947300 | 2.27 | 0.08 | 3.65 | 2.23 | 2.29 | 2.19 | 201216 |
| 1735860900 | 2.19 | 0.02 | 0.92 | 2.22 | 2.241 | 2.125 | 124527 |
| 1735688100 | 2.17 | -0.03 | -1.36 | 2.19 | 2.2489 | 2.09 | 425319 |
| 1735601700 | 2.2 | -0.08 | -3.30 | 2.23 | 2.24 | 2.175 | 274904 |
| 1735342500 | 2.275 | -0.01 | -0.22 | 2.27 | 2.295 | 2.17 | 287313 |
| 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 | 325273 |
| 1734737700 | 2.18 | 0.06 | 2.83 | 2.07 | 2.245 | 2.065 | 237831 |
| 1734651300 | 2.12 | -0.06 | -2.75 | 2.19 | 2.1901 | 2.07 | 231501 |
| 1734564900 | 2.18 | -0.1 | -4.39 | 2.2799999 | 2.375 | 2.17 | 515568 |
| 1734478500 | 2.2799999 | 0.05 | 2.24 | 2.21 | 2.3086 | 2.21 | 185510 |
| 1734392100 | 2.23 | -0.08 | -3.46 | 2.2799999 | 2.2799999 | 2.16 | 179942 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
