Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

AXT Inc - Common Stock (NQ:AXTI)

2.150 +0.230 (+11.98%)
Streaming Delayed Price Updated: 11:29 AM EDT, Aug 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 2.000 2.109 1.850 1.920 564,329 -0.16(-7.69%)
Jul 31, 2025 2.160 2.245 2.060 2.080 314,225 -0.04(-1.89%)
Jul 30, 2025 2.290 2.290 2.110 2.120 331,605 -0.17(-7.42%)
Jul 29, 2025 2.470 2.489 2.270 2.290 192,152 -0.15(-6.15%)
Jul 28, 2025 2.340 2.500 2.340 2.440 287,050 +0.09(+3.83%)
Jul 25, 2025 2.400 2.400 2.320 2.350 193,105 -0.02(-0.84%)
Jul 24, 2025 2.520 2.530 2.360 2.370 232,374 -0.15(-5.95%)
Jul 23, 2025 2.390 2.550 2.344 2.520 324,985 +0.17(+7.23%)
Jul 22, 2025 2.310 2.410 2.280 2.350 242,625 +0.03(+1.29%)
Jul 21, 2025 2.490 2.500 2.300 2.320 394,143 -0.12(-4.92%)
Jul 18, 2025 2.550 2.550 2.420 2.440 542,804 -0.06(-2.40%)
Jul 17, 2025 2.380 2.569 2.380 2.500 767,716 +0.11(+4.60%)
Jul 16, 2025 2.370 2.420 2.220 2.390 320,943 +0.03(+1.27%)
Jul 15, 2025 2.340 2.400 2.245 2.360 473,383 +0.04(+1.72%)
Jul 14, 2025 2.200 2.330 2.110 2.320 530,766 +0.12(+5.45%)
Jul 11, 2025 2.250 2.250 2.100 2.200 469,055 -0.06(-2.65%)
Jul 10, 2025 2.300 2.350 2.140 2.260 1,364,164 -0.28(-11.02%)
Jul 09, 2025 2.420 2.620 2.379 2.540 1,143,631 +0.17(+7.17%)
Jul 08, 2025 2.310 2.490 2.280 2.370 645,623 +0.09(+3.95%)
Jul 07, 2025 2.170 2.350 2.155 2.280 471,982 +0.14(+6.54%)
Jul 03, 2025 2.080 2.170 2.080 2.140 185,468 +0.06(+2.88%)
Jul 02, 2025 2.010 2.110 2.010 2.080 197,900 +0.07(+3.48%)
Jul 01, 2025 2.060 2.099 1.972 2.010 161,085 -0.08(-3.83%)
Jun 30, 2025 2.050 2.130 2.030 2.090 165,070 +0.06(+2.96%)
Jun 27, 2025 2.180 2.220 1.955 2.030 305,484 -0.14(-6.45%)
Jun 26, 2025 2.150 2.230 2.130 2.170 484,825 +0.04(+1.88%)
Jun 25, 2025 2.020 2.180 1.970 2.130 400,839 +0.11(+5.45%)
Jun 24, 2025 1.920 2.100 1.920 2.020 587,232 +0.16(+8.60%)
Jun 23, 2025 1.800 1.950 1.800 1.860 173,152 +0.02(+1.09%)
Jun 20, 2025 1.930 1.940 1.810 1.840 310,456 -0.07(-3.66%)
Jun 18, 2025 1.940 2.030 1.890 1.910 220,139 -0.04(-2.05%)
Jun 17, 2025 2.020 2.060 1.895 1.950 472,955 -0.13(-6.25%)
Jun 16, 2025 2.140 2.180 2.060 2.080 433,259 -0.08(-3.70%)
Jun 13, 2025 2.350 2.360 2.140 2.160 856,448 -0.19(-8.09%)
Jun 12, 2025 2.160 2.700 2.090 2.350 6,813,287 +0.37(+18.69%)
Jun 11, 2025 1.940 2.080 1.940 1.980 623,426 +0.04(+2.06%)
Jun 10, 2025 1.840 1.970 1.802 1.940 252,188 +0.11(+6.01%)
Jun 09, 2025 1.800 1.970 1.800 1.830 403,689 +0.05(+2.81%)
Jun 06, 2025 1.770 1.825 1.715 1.780 191,172 +0.04(+2.30%)
Jun 05, 2025 1.700 1.830 1.670 1.740 267,124 +0.03(+1.75%)
Jun 04, 2025 1.730 1.750 1.670 1.710 229,984 -0.02(-0.87%)
Jun 03, 2025 1.590 1.750 1.550 1.725 493,954 +0.16(+9.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.