AXT Inc (AHV)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.322 | -9.44281524927 | 3.41 | 3.41 | 3.41 | 279 | 3.41 | DE |
| 4 | -0.296 | -8.74704491726 | 3.384 | 3.41 | 3.042 | 551 | 3.29628986 | DE |
| 12 | 0.136 | 4.60704607046 | 2.952 | 3.68 | 2.8 | 1352 | 3.3682718 | DE |
| 26 | 0.708 | 29.7478991597 | 2.38 | 5.05 | 2.02 | 2428 | 3.55407635 | DE |
| 52 | 0.628 | 25.5284552846 | 2.46 | 5.05 | 1.77 | 2465 | 3.08088006 | DE |
| 156 | 0.628 | 25.5284552846 | 2.46 | 5.05 | 1.77 | 2465 | 3.08088006 | DE |
| 260 | 0.628 | 25.5284552846 | 2.46 | 5.05 | 1.77 | 2465 | 3.08088006 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420820 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1721334420 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1721248020 | 3.41 | 0.12 | 3.71 | 3.41 | 3.41 | 3.41 | 279 |
| 1721161560 | 3.2879999 | 0 | 0.00 | 3.2879999 | 3.2879999 | 3.2879999 | 0 |
| 1721075160 | 3.2879999 | 0 | 0.00 | 3.2879999 | 3.2879999 | 3.2879999 | 0 |
| 1720815960 | 3.2879999 | 0.19 | 6.20 | 3.2879999 | 3.2879999 | 3.2879999 | 35 |
| 1720729560 | 3.096 | 0 | 0.00 | 3.096 | 3.096 | 3.096 | 0 |
| 1720643160 | 3.096 | 0 | 0.00 | 3.096 | 3.096 | 3.096 | 0 |
| 1720556760 | 3.096 | 0 | 0.00 | 3.096 | 3.096 | 3.096 | 0 |
| 1720470360 | 3.096 | 0.05 | 1.78 | 3.096 | 3.096 | 3.096 | 100 |
| 1720211220 | 3.042 | -0.26 | -7.93 | 3.042 | 3.042 | 3.042 | 1000 |
| 1720124820 | 3.304 | 0 | 0.00 | 3.304 | 3.304 | 3.304 | 0 |
| 1720038420 | 3.304 | 0 | 0.00 | 3.304 | 3.304 | 3.304 | 0 |
| 1719952020 | 3.304 | -0.01 | -0.18 | 3.304 | 3.304 | 3.304 | 613 |
| 1719865620 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1719606420 | 3.31 | -0.1 | -2.93 | 3.31 | 3.31 | 3.31 | 132 |
| 1719520020 | 3.41 | 0.03 | 0.77 | 3.41 | 3.41 | 3.41 | 1500 |
| 1719433620 | 3.384 | 0 | 0.00 | 3.384 | 3.384 | 3.384 | 0 |
| 1719347220 | 3.384 | 0 | 0.00 | 3.384 | 3.384 | 3.384 | 0 |
| 1719260820 | 3.384 | 0.03 | 0.89 | 3.384 | 3.384 | 3.384 | 750 |
| 1719001620 | 3.354 | -0.09 | -2.50 | 3.354 | 3.354 | 3.354 | 249 |
| 1718915160 | 3.44 | 0.01 | 0.17 | 3.49 | 3.49 | 3.44 | 1826 |
| 1718828820 | 3.434 | -0.01 | -0.17 | 3.434 | 3.434 | 3.434 | 874 |
| 1718742420 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1718656020 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1718396820 | 3.44 | -0.09 | -2.44 | 3.44 | 3.44 | 3.44 | 750 |
| 1718310420 | 3.526 | 0 | 0.00 | 3.526 | 3.526 | 3.526 | 0 |
| 1718224020 | 3.526 | 0.06 | 1.85 | 3.526 | 3.526 | 3.526 | 700 |
| 1718137620 | 3.462 | 0 | 0.00 | 3.462 | 3.462 | 3.462 | 0 |
| 1718051220 | 3.462 | 0.19 | 5.87 | 3.612 | 3.612 | 3.462 | 10065 |
| 1717792020 | 3.27 | 0.12 | 3.81 | 3.27 | 3.27 | 3.27 | 2139 |
| 1717705620 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1717619220 | 3.15 | -0.24 | -7.13 | 3.15 | 3.15 | 3.15 | 50 |
| 1717532820 | 3.392 | 0 | 0.00 | 3.392 | 3.392 | 3.392 | 0 |
| 1717446420 | 3.392 | 0 | 0.00 | 3.392 | 3.392 | 3.392 | 0 |
| 1717187220 | 3.392 | 0 | 0.00 | 3.392 | 3.392 | 3.392 | 0 |
| 1717100820 | 3.392 | 0 | 0.00 | 3.392 | 3.392 | 3.392 | 0 |
| 1717014420 | 3.392 | 0.14 | 4.43 | 3.68 | 3.68 | 3.392 | 4476 |
| 1716927960 | 3.248 | 0 | 0.00 | 3.248 | 3.248 | 3.248 | 0 |
| 1716841560 | 3.248 | 0.07 | 2.27 | 3.248 | 3.248 | 3.248 | 20 |
| 1716582420 | 3.176 | 0.04 | 1.40 | 3.176 | 3.176 | 3.176 | 1000 |
| 1716496020 | 3.132 | 0.12 | 3.85 | 3.132 | 3.132 | 3.132 | 45 |
| 1716409560 | 3.016 | 0 | 0.00 | 3.016 | 3.016 | 3.016 | 0 |
| 1716323160 | 3.016 | -0.11 | -3.58 | 3.016 | 3.016 | 3.016 | 9 |
| 1716236820 | 3.128 | 0 | 0.00 | 3.128 | 3.128 | 3.128 | 0 |
| 1715977620 | 3.128 | 0 | 0.00 | 3.128 | 3.128 | 3.128 | 0 |
| 1715891220 | 3.128 | 0 | 0.00 | 3.128 | 3.128 | 3.128 | 0 |
| 1715804820 | 3.128 | 0 | 0.00 | 3.128 | 3.128 | 3.128 | 0 |
| 1715718420 | 3.128 | -0.47 | -13.11 | 3.128 | 3.128 | 3.128 | 150 |
| 1715632020 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1715372820 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1715286420 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1715200020 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1715113620 | 3.6 | 0.09 | 2.62 | 3.6 | 3.6 | 3.6 | 2000 |
| 1715027220 | 3.508 | 0.16 | 4.78 | 3.508 | 3.508 | 3.508 | 100 |
| 1714768020 | 3.348 | 0.55 | 19.57 | 3.388 | 3.502 | 3.142 | 7295 |
| 1714681560 | 2.8 | -0.01 | -0.21 | 2.8 | 2.8 | 2.8 | 443 |
| 1714508820 | 2.806 | -0.02 | -0.85 | 2.806 | 2.806 | 2.806 | 500 |
| 1714422420 | 2.83 | 0.02 | 0.78 | 2.952 | 2.952 | 2.83 | 766 |
| 1714163220 | 2.808 | 0.1 | 3.69 | 2.808 | 2.808 | 2.808 | 300 |
| 1714076820 | 2.708 | -0.05 | -1.88 | 2.7599999 | 2.7599999 | 2.708 | 2337 |
| 1713990420 | 2.7599999 | -0 | -0.07 | 2.7599999 | 2.7599999 | 2.7599999 | 25 |
| 1713903960 | 2.762 | 0.09 | 3.37 | 2.762 | 2.762 | 2.762 | 150 |
| 1713817620 | 2.672 | 0 | 0.00 | 2.672 | 2.672 | 2.672 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
