NasdaqGS - Delayed Quote USD

AXT, Inc. (AXTI)

2.9400 +0.0300 (+1.03%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 2.9200 3.0200 2.8300 2.9400 2.9400 881,700
Apr 17, 2024 3.0800 3.0900 2.9100 2.9100 2.9100 739,500
Apr 16, 2024 3.1500 3.2000 3.0400 3.0400 3.0400 709,800
Apr 15, 2024 3.4500 3.4500 3.1500 3.2100 3.2100 1,191,000
Apr 12, 2024 3.6900 3.6900 3.3800 3.4300 3.4300 1,201,600
Apr 11, 2024 3.6800 3.7300 3.4900 3.7200 3.7200 762,700
Apr 10, 2024 3.7600 3.8500 3.6000 3.7000 3.7000 905,500
Apr 9, 2024 3.7000 3.8600 3.6300 3.8000 3.8000 921,900
Apr 8, 2024 3.5100 3.9900 3.4300 3.5700 3.5700 2,605,400
Apr 5, 2024 3.5500 3.7600 3.0300 3.1100 3.1100 3,427,600
Apr 4, 2024 3.9200 4.2700 3.2000 3.2200 3.2200 6,359,000
Apr 3, 2024 4.6500 4.9900 4.6100 4.9500 4.9500 567,600
Apr 2, 2024 4.7400 4.7900 4.5800 4.7200 4.7200 433,500
Apr 1, 2024 4.6100 4.8700 4.5500 4.8100 4.8100 359,200
Mar 28, 2024 4.8900 4.9700 4.5000 4.5900 4.5900 564,900
Mar 27, 2024 4.7300 4.9200 4.6600 4.8900 4.8900 566,400
Mar 26, 2024 4.7200 5.0100 4.7000 4.7100 4.7100 544,800
Mar 25, 2024 4.8800 5.1600 4.6500 4.7000 4.7000 842,800
Mar 22, 2024 5.3800 5.4100 4.8600 4.9500 4.9500 943,000
Mar 21, 2024 5.0800 5.6400 5.0800 5.4000 5.4000 1,377,700
Mar 20, 2024 4.7900 5.0800 4.7500 4.9900 4.9900 906,900
Mar 19, 2024 4.7800 4.9100 4.6200 4.8300 4.8300 580,600
Mar 18, 2024 4.9400 5.1100 4.7700 4.8500 4.8500 946,300
Mar 15, 2024 4.6300 5.1200 4.5600 4.8700 4.8700 1,730,900
Mar 14, 2024 4.7800 5.1700 4.4400 4.5700 4.5700 1,256,600
Mar 13, 2024 4.4700 4.7700 4.3000 4.7300 4.7300 759,700
Mar 12, 2024 4.6000 4.7500 4.4600 4.5000 4.5000 581,600
Mar 11, 2024 4.5300 4.7400 4.3500 4.5600 4.5600 762,300
Mar 8, 2024 4.5800 4.8500 4.5000 4.5800 4.5800 672,400
Mar 7, 2024 4.7600 4.8400 4.4800 4.4900 4.4900 918,400
Mar 6, 2024 4.3100 4.7000 4.1900 4.6900 4.6900 1,337,600
Mar 5, 2024 4.1700 4.4900 4.1700 4.2200 4.2200 836,000
Mar 4, 2024 4.2200 4.3400 3.9000 4.2600 4.2600 1,003,600
Mar 1, 2024 4.3600 4.6300 4.1000 4.2700 4.2700 1,102,700
Feb 29, 2024 4.4500 4.5000 3.8400 4.2900 4.2900 2,232,500
Feb 28, 2024 5.2600 5.2600 4.4600 4.8200 4.8200 1,680,700
Feb 27, 2024 4.4500 5.4300 4.4200 5.3700 5.3700 4,138,500
Feb 26, 2024 4.1000 4.6200 3.5800 4.5300 4.5300 6,345,800
Feb 23, 2024 3.1600 4.8500 3.1500 3.8600 3.8600 103,105,600
Feb 22, 2024 2.2400 2.3400 2.1900 2.2800 2.2800 551,600
Feb 21, 2024 2.2700 2.3000 2.1700 2.2000 2.2000 196,200
Feb 20, 2024 2.4000 2.4100 2.2800 2.2800 2.2800 81,200
Feb 16, 2024 2.4300 2.5100 2.4000 2.4000 2.4000 103,900
Feb 15, 2024 2.3600 2.4500 2.3600 2.4200 2.4200 103,300
Feb 14, 2024 2.3500 2.3700 2.3200 2.3500 2.3500 96,900
Feb 13, 2024 2.4100 2.4300 2.2500 2.3300 2.3300 163,100
Feb 12, 2024 2.5300 2.5400 2.4700 2.4700 2.4700 143,400
Feb 9, 2024 2.4900 2.5400 2.4800 2.5200 2.5200 128,800
Feb 8, 2024 2.3800 2.5300 2.3800 2.4700 2.4700 111,900
Feb 7, 2024 2.4800 2.4800 2.3800 2.4400 2.4400 92,300
Feb 6, 2024 2.4200 2.4900 2.3700 2.4700 2.4700 83,000
Feb 5, 2024 2.5000 2.5000 2.4100 2.4100 2.4100 83,200
Feb 2, 2024 2.5100 2.5300 2.4800 2.5200 2.5200 58,700
Feb 1, 2024 2.5000 2.5400 2.4700 2.5200 2.5200 76,400
Jan 31, 2024 2.4600 2.5300 2.4200 2.4600 2.4600 119,700
Jan 30, 2024 2.6200 2.6200 2.4600 2.4700 2.4700 70,300
Jan 29, 2024 2.5500 2.6200 2.5300 2.6100 2.6100 65,200
Jan 26, 2024 2.6700 2.7000 2.5400 2.5800 2.5800 108,800
Jan 25, 2024 2.8300 2.8700 2.6700 2.6700 2.6700 84,400
Jan 24, 2024 2.8800 2.8800 2.7500 2.8000 2.8000 136,200
Jan 23, 2024 2.8300 2.9300 2.8100 2.8400 2.8400 150,700
Jan 22, 2024 2.6500 2.8400 2.6500 2.8100 2.8100 289,200
Jan 19, 2024 2.6000 2.6600 2.5700 2.6500 2.6500 47,500
Jan 18, 2024 2.6100 2.6700 2.4600 2.6000 2.6000 158,200
Jan 17, 2024 2.7000 2.7000 2.5000 2.5600 2.5600 191,200
Jan 16, 2024 2.6100 2.7500 2.6000 2.7200 2.7200 186,000
Jan 12, 2024 2.6200 2.6400 2.5800 2.6300 2.6300 97,500
Jan 11, 2024 2.5800 2.6200 2.5400 2.6100 2.6100 127,700
Jan 10, 2024 2.5800 2.6100 2.5500 2.6000 2.6000 143,600
Jan 9, 2024 2.5100 2.6000 2.5100 2.5800 2.5800 138,100
Jan 8, 2024 2.4900 2.5700 2.4500 2.5500 2.5500 138,200
Jan 5, 2024 2.4500 2.5200 2.4300 2.5000 2.5000 108,000
Jan 4, 2024 2.4400 2.4700 2.4200 2.4500 2.4500 131,200
Jan 3, 2024 2.4600 2.4900 2.3600 2.4700 2.4700 142,200
Jan 2, 2024 2.4000 2.5200 2.3800 2.4700 2.4700 101,800
Dec 29, 2023 2.3200 2.4000 2.2800 2.4000 2.4000 294,200
Dec 28, 2023 2.4100 2.4400 2.3100 2.3500 2.3500 238,700
Dec 27, 2023 2.4800 2.5300 2.4000 2.4000 2.4000 235,800
Dec 26, 2023 2.4600 2.5300 2.4500 2.4800 2.4800 164,100
Dec 22, 2023 2.4400 2.4900 2.4300 2.4800 2.4800 111,500
Dec 21, 2023 2.3400 2.4500 2.3100 2.4500 2.4500 119,000
Dec 20, 2023 2.5100 2.5500 2.3100 2.3200 2.3200 197,800
Dec 19, 2023 2.5600 2.5600 2.4700 2.4800 2.4800 91,200
Dec 18, 2023 2.7000 2.7000 2.5400 2.5600 2.5600 189,100
Dec 15, 2023 2.6900 2.7500 2.6300 2.7000 2.7000 224,300
Dec 14, 2023 2.3600 2.6800 2.3600 2.6500 2.6500 267,700
Dec 13, 2023 2.3000 2.3200 2.2000 2.2800 2.2800 155,800
Dec 12, 2023 2.4700 2.5200 2.3000 2.3000 2.3000 177,000
Dec 11, 2023 2.3200 2.6900 2.3000 2.4400 2.4400 428,500
Dec 8, 2023 2.0600 2.3400 2.0600 2.3300 2.3300 307,800
Dec 7, 2023 2.0100 2.1200 1.9900 2.0500 2.0500 141,200
Dec 6, 2023 2.0200 2.0600 2.0000 2.0100 2.0100 159,100
Dec 5, 2023 2.0400 2.0800 2.0100 2.0100 2.0100 182,500
Dec 4, 2023 2.0100 2.0500 1.9800 2.0300 2.0300 215,600
Dec 1, 2023 2.0000 2.0300 1.9700 2.0200 2.0200 160,400
Nov 30, 2023 2.0700 2.1100 1.9800 1.9900 1.9900 187,600
Nov 29, 2023 2.1000 2.1800 2.0700 2.0700 2.0700 141,800
Nov 28, 2023 2.0000 2.0900 1.9700 2.0800 2.0800 188,100
Nov 27, 2023 1.9600 2.0600 1.9500 1.9800 1.9800 461,600
Nov 24, 2023 2.0000 2.0100 1.9800 1.9900 1.9900 14,900
Nov 22, 2023 1.9800 2.0200 1.9400 1.9800 1.9800 81,700
Nov 21, 2023 2.0500 2.0600 1.9800 1.9900 1.9900 80,600
Nov 20, 2023 2.0300 2.0500 2.0200 2.0500 2.0500 79,700
Nov 17, 2023 2.0200 2.0500 1.9800 2.0400 2.0400 79,100
Nov 16, 2023 2.1400 2.1500 2.0200 2.0300 2.0300 140,500
Nov 15, 2023 2.1400 2.2000 2.1100 2.1300 2.1300 137,900
Nov 14, 2023 2.0700 2.1500 2.0700 2.1000 2.1000 106,800
Nov 13, 2023 1.9800 2.0200 1.9700 2.0100 2.0100 83,700
Nov 10, 2023 2.0800 2.0900 1.9500 1.9800 1.9800 109,500
Nov 9, 2023 2.0900 2.1500 2.0500 2.0700 2.0700 303,300
Nov 8, 2023 2.2000 2.2000 2.1000 2.1000 2.1000 275,400
Nov 7, 2023 2.2700 2.2800 2.1500 2.1700 2.1700 88,700
Nov 6, 2023 2.2300 2.3100 2.2300 2.3000 2.3000 98,500
Nov 3, 2023 2.0100 2.2800 2.0100 2.2500 2.2500 258,800
Nov 2, 2023 1.8900 2.1000 1.8900 2.0500 2.0500 327,600
Nov 1, 2023 1.9800 2.0100 1.9000 1.9300 1.9300 361,600
Oct 31, 2023 2.0000 2.1000 1.9800 1.9900 1.9900 362,600
Oct 30, 2023 2.0900 2.1000 2.0100 2.0300 2.0300 128,200
Oct 27, 2023 2.0900 2.1200 2.0600 2.0700 2.0700 192,500
Oct 26, 2023 2.1200 2.1600 2.0800 2.0800 2.0800 393,000
Oct 25, 2023 2.2100 2.2100 2.1300 2.1400 2.1400 248,300
Oct 24, 2023 2.2800 2.2800 2.1500 2.2100 2.2100 257,100
Oct 23, 2023 2.2500 2.2900 2.2300 2.2500 2.2500 118,100
Oct 20, 2023 2.3000 2.3100 2.2100 2.2400 2.2400 167,600
Oct 19, 2023 2.2900 2.3300 2.2600 2.2800 2.2800 146,400
Oct 18, 2023 2.3300 2.3300 2.2600 2.2800 2.2800 200,800
Oct 17, 2023 2.3500 2.3800 2.3200 2.3400 2.3400 156,600
Oct 16, 2023 2.3200 2.3800 2.3000 2.3500 2.3500 200,900
Oct 13, 2023 2.4300 2.4300 2.3000 2.3300 2.3300 105,300
Oct 12, 2023 2.4900 2.5000 2.4200 2.4400 2.4400 150,000
Oct 11, 2023 2.5100 2.5400 2.4500 2.4900 2.4900 156,000
Oct 10, 2023 2.4200 2.5100 2.4100 2.4800 2.4800 94,400
Oct 9, 2023 2.4700 2.4700 2.4000 2.4300 2.4300 127,000
Oct 6, 2023 2.5000 2.5000 2.4400 2.4900 2.4900 78,800
Oct 5, 2023 2.5000 2.5300 2.4900 2.5000 2.5000 134,400
Oct 4, 2023 2.3900 2.5200 2.3800 2.5100 2.5100 102,300
Oct 3, 2023 2.3900 2.4200 2.3600 2.4000 2.4000 120,100
Oct 2, 2023 2.4100 2.4100 2.3700 2.3900 2.3900 109,100
Sep 29, 2023 2.3800 2.4500 2.3500 2.4000 2.4000 589,400
Sep 28, 2023 2.3500 2.3800 2.3300 2.3500 2.3500 113,100
Sep 27, 2023 2.3500 2.3700 2.3100 2.3400 2.3400 88,000
Sep 26, 2023 2.3600 2.3600 2.2800 2.3000 2.3000 218,900
Sep 25, 2023 2.3300 2.3700 2.3200 2.3700 2.3700 86,800
Sep 22, 2023 2.3700 2.3800 2.3300 2.3500 2.3500 146,800
Sep 21, 2023 2.3200 2.3600 2.2900 2.3400 2.3400 219,700
Sep 20, 2023 2.3200 2.3500 2.3000 2.3200 2.3200 184,100
Sep 19, 2023 2.3200 2.3500 2.3000 2.3200 2.3200 115,400
Sep 18, 2023 2.3300 2.3400 2.2900 2.3200 2.3200 116,600
Sep 15, 2023 2.3400 2.3700 2.3100 2.3200 2.3200 252,500
Sep 14, 2023 2.3500 2.4100 2.3500 2.3800 2.3800 106,000
Sep 13, 2023 2.4200 2.4200 2.3600 2.3700 2.3700 156,100
Sep 12, 2023 2.4000 2.4200 2.3700 2.4000 2.4000 114,600
Sep 11, 2023 2.3800 2.4200 2.3600 2.4100 2.4100 112,900
Sep 8, 2023 2.4100 2.4100 2.3200 2.3700 2.3700 203,000
Sep 7, 2023 2.5100 2.5600 2.3600 2.3800 2.3800 275,000
Sep 6, 2023 2.5600 2.6300 2.5100 2.5600 2.5600 161,900
Sep 5, 2023 2.5900 2.6100 2.5300 2.5500 2.5500 113,600
Sep 1, 2023 2.6100 2.6600 2.6000 2.6400 2.6400 141,100
Aug 31, 2023 2.5400 2.6100 2.5200 2.6000 2.6000 123,800
Aug 30, 2023 2.5100 2.5800 2.4800 2.5600 2.5600 120,400
Aug 29, 2023 2.3900 2.5600 2.3700 2.5400 2.5400 251,900
Aug 28, 2023 2.2900 2.4100 2.2900 2.4000 2.4000 223,900
Aug 25, 2023 2.2500 2.3100 2.2000 2.2800 2.2800 507,500
Aug 24, 2023 2.4000 2.4000 2.2200 2.2500 2.2500 312,500
Aug 23, 2023 2.4100 2.4300 2.3500 2.3800 2.3800 296,300
Aug 22, 2023 2.4700 2.4700 2.3700 2.4000 2.4000 189,000
Aug 21, 2023 2.3100 2.4200 2.3000 2.4000 2.4000 120,400
Aug 18, 2023 2.3500 2.3800 2.2700 2.3400 2.3400 552,600
Aug 17, 2023 2.4300 2.4300 2.3700 2.3800 2.3800 87,900
Aug 16, 2023 2.4200 2.4600 2.4100 2.4300 2.4300 177,600
Aug 15, 2023 2.5300 2.5500 2.3900 2.4100 2.4100 441,600
Aug 14, 2023 2.6100 2.6100 2.5400 2.5500 2.5500 210,400
Aug 11, 2023 2.6600 2.6600 2.5900 2.6000 2.6000 179,000
Aug 10, 2023 2.5800 2.6900 2.5700 2.6600 2.6600 248,800
Aug 9, 2023 2.6700 2.6800 2.5600 2.5800 2.5800 410,100
Aug 8, 2023 2.7200 2.7300 2.6300 2.6800 2.6800 240,600
Aug 7, 2023 2.9400 2.9400 2.6700 2.7500 2.7500 485,900
Aug 4, 2023 2.8600 3.0300 2.6800 2.9200 2.9200 568,800
Aug 3, 2023 2.9500 3.1000 2.9300 2.9600 2.9600 322,200
Aug 2, 2023 3.0400 3.0400 2.8700 2.9900 2.9900 466,100
Aug 1, 2023 3.1200 3.1200 3.0000 3.0800 3.0800 212,900
Jul 31, 2023 2.9900 3.1200 2.9900 3.1100 3.1100 233,700
Jul 28, 2023 2.9200 3.0100 2.9200 2.9900 2.9900 158,300
Jul 27, 2023 3.0300 3.0600 2.9200 2.9200 2.9200 169,800
Jul 26, 2023 2.9300 3.0100 2.8900 2.9800 2.9800 296,300
Jul 25, 2023 3.0000 3.0500 2.9200 2.9200 2.9200 256,800
Jul 24, 2023 3.0200 3.0700 2.9600 3.0000 3.0000 170,100
Jul 21, 2023 3.0300 3.0700 2.9700 3.0300 3.0300 194,400
Jul 20, 2023 2.9700 3.0300 2.9600 3.0200 3.0200 309,400
Jul 19, 2023 2.9500 3.0200 2.9300 3.0200 3.0200 179,500
Jul 18, 2023 2.9100 3.0500 2.9000 2.9500 2.9500 349,100
Jul 17, 2023 2.9600 3.0100 2.9200 2.9400 2.9400 237,600
Jul 14, 2023 3.0800 3.1100 2.9500 3.0000 3.0000 287,600
Jul 13, 2023 2.8600 3.1100 2.8600 3.1000 3.1000 534,900
Jul 12, 2023 2.8600 2.9100 2.8000 2.8600 2.8600 341,600
Jul 11, 2023 2.8500 2.9100 2.7700 2.8400 2.8400 446,200
Jul 10, 2023 2.8900 2.9300 2.8100 2.9000 2.9000 553,500
Jul 7, 2023 2.6900 2.9100 2.6800 2.9000 2.9000 752,100
Jul 6, 2023 2.7700 2.8800 2.6900 2.7000 2.7000 943,300
Jul 5, 2023 3.4800 3.5000 2.8200 2.8400 2.8400 3,189,400
Jul 3, 2023 3.5800 3.6300 3.4300 3.5100 3.5100 229,000
Jun 30, 2023 3.4700 3.5600 3.4100 3.4400 3.4400 216,300
Jun 29, 2023 3.3100 3.4600 3.3100 3.4600 3.4600 206,300
Jun 28, 2023 3.4300 3.4600 3.3000 3.3100 3.3100 215,600
Jun 27, 2023 3.3500 3.5000 3.3300 3.4600 3.4600 254,400
Jun 26, 2023 3.3200 3.5600 3.3200 3.3500 3.3500 558,100
Jun 23, 2023 3.2600 3.4000 3.2400 3.2800 3.2800 5,623,300
Jun 22, 2023 3.2500 3.3500 3.2300 3.3400 3.3400 382,900
Jun 21, 2023 3.3800 3.4000 3.2800 3.3000 3.3000 387,700
Jun 20, 2023 3.5800 3.5900 3.3200 3.3800 3.3800 464,100
Jun 16, 2023 3.6100 3.6100 3.5200 3.5900 3.5900 454,800
Jun 15, 2023 3.7200 3.7200 3.5800 3.6000 3.6000 395,200
Jun 14, 2023 3.7900 4.0100 3.7300 3.7500 3.7500 541,900
Jun 13, 2023 3.8800 3.8900 3.6700 3.7200 3.7200 252,600
Jun 12, 2023 3.7600 3.9000 3.7100 3.8300 3.8300 324,500
Jun 9, 2023 3.6000 3.7900 3.5100 3.7400 3.7400 412,100
Jun 8, 2023 3.8400 3.8500 3.5500 3.6000 3.6000 316,700
Jun 7, 2023 3.5800 3.9100 3.5800 3.8300 3.8300 494,200
Jun 6, 2023 3.3100 3.6100 3.3000 3.5700 3.5700 381,800
Jun 5, 2023 3.4500 3.5000 3.3100 3.3100 3.3100 316,400
Jun 2, 2023 3.4100 3.4900 3.3800 3.4800 3.4800 321,500
Jun 1, 2023 3.4000 3.4200 3.3000 3.3800 3.3800 391,200
May 31, 2023 3.6000 3.6100 3.3900 3.4100 3.4100 218,700
May 30, 2023 3.7000 3.7100 3.5000 3.6100 3.6100 241,000
May 26, 2023 3.3400 3.7100 3.3200 3.6600 3.6600 328,700
May 25, 2023 3.3800 3.3800 3.2500 3.3400 3.3400 179,100
May 24, 2023 3.3200 3.3300 3.2000 3.3000 3.3000 247,700
May 23, 2023 3.4000 3.4400 3.3200 3.3400 3.3400 124,900
May 22, 2023 3.4000 3.4600 3.3700 3.4300 3.4300 189,200
May 19, 2023 3.4800 3.5000 3.3900 3.4000 3.4000 251,300
May 18, 2023 3.3600 3.4900 3.3500 3.4300 3.4300 244,800
May 17, 2023 3.2100 3.3600 3.2100 3.3600 3.3600 154,000
May 16, 2023 3.1600 3.2400 3.1500 3.2100 3.2100 154,800
May 15, 2023 3.0100 3.2100 2.9800 3.1700 3.1700 184,500
May 12, 2023 3.0300 3.0700 2.9600 3.0000 3.0000 186,300
May 11, 2023 3.0400 3.0600 3.0100 3.0400 3.0400 144,400
May 10, 2023 2.9800 3.0800 2.9600 3.0700 3.0700 232,200
May 9, 2023 3.0200 3.0300 2.9000 2.9400 2.9400 428,900
May 8, 2023 2.8900 3.1100 2.8600 3.0800 3.0800 295,000
May 5, 2023 2.7800 2.9100 2.7800 2.8900 2.8900 290,100
May 4, 2023 2.7400 2.8300 2.7100 2.7800 2.7800 198,900
May 3, 2023 2.6700 2.8600 2.6500 2.8000 2.8000 339,000
May 2, 2023 2.6000 2.6900 2.5200 2.6700 2.6700 424,800
May 1, 2023 2.7000 2.7000 2.4700 2.6000 2.6000 626,100
Apr 28, 2023 3.0000 3.1000 2.5800 2.6700 2.6700 1,119,700
Apr 27, 2023 3.2400 3.2600 3.0700 3.1300 3.1300 315,400
Apr 26, 2023 3.2000 3.2400 3.1400 3.2100 3.2100 245,500
Apr 25, 2023 3.0100 3.2200 3.0100 3.2100 3.2100 359,300
Apr 24, 2023 3.0800 3.1200 2.9900 3.0400 3.0400 249,200
Apr 21, 2023 3.2200 3.2300 3.0900 3.1000 3.1000 268,200
Apr 20, 2023 3.3300 3.3500 3.2000 3.2400 3.2400 196,600
Apr 19, 2023 3.4500 3.4500 3.3100 3.3400 3.3400 225,900

Related Tickers

ASYS Amtech Systems, Inc.
4.8800
+2.74%
 
PLAB Photronics, Inc.
26.09
-1.62%
 
AEHR Aehr Test Systems
10.82
-2.96%
 
INTT inTEST Corporation
11.04
-2.04%
 
AMKR Amkor Technology, Inc.
28.97
-3.75%
 
ACMR ACM Research, Inc.
27.41
-1.81%
 
INDI indie Semiconductor, Inc.
5.54
-4.15%
 
VECO Veeco Instruments Inc.
33.65
-2.35%
 
KLIC Kulicke and Soffa Industries, Inc.
46.09
0.00%
 
AMBA Ambarella, Inc.
42.44
-2.79%