U.S. Markets closed

AXT, Inc. (AXTI)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
6.85+0.25 (+3.79%)
At close: 4:00PM EDT
People also watch
ASYSEMKREXARAMKRAEHR
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20176.556.906.506.856.854,260,900
Jun 22, 20176.606.806.506.606.60492,300
Jun 21, 20176.806.906.466.606.60574,200
Jun 20, 20176.856.856.606.806.80427,100
Jun 19, 20176.656.806.556.806.80574,700
Jun 16, 20176.256.556.256.456.45481,200
Jun 15, 20176.306.346.046.206.20568,600
Jun 14, 20176.506.606.306.306.30344,800
Jun 13, 20176.556.636.406.456.45337,100
Jun 12, 20176.606.746.506.506.50330,300
Jun 09, 20177.057.106.556.606.60556,500
Jun 08, 20176.857.006.687.007.00700,800
Jun 07, 20176.656.706.456.456.45202,900
Jun 06, 20176.606.656.486.606.60117,900
Jun 05, 20176.256.656.206.606.60302,200
Jun 02, 20176.656.806.256.306.30625,500
Jun 01, 20176.656.736.406.656.65373,900
May 31, 20177.007.006.656.656.65392,400
May 30, 20176.757.006.756.956.95305,400
May 26, 20176.806.856.606.706.70200,800
May 25, 20176.706.856.606.806.80245,300
May 24, 20177.007.006.596.706.70400,200
May 23, 20176.906.986.856.956.95215,500
May 22, 20176.957.016.846.906.90279,500
May 19, 20177.007.036.856.956.95285,500
May 18, 20176.956.986.806.956.95492,800
May 17, 20177.457.556.956.956.95608,200
May 16, 20177.207.836.857.657.65742,800
May 15, 20177.257.407.207.357.35357,700
May 12, 20177.007.457.007.207.20614,800
May 11, 20177.057.206.957.057.05305,700
May 10, 20177.107.106.907.107.10311,500
May 09, 20176.907.156.877.107.10367,700
May 08, 20176.857.006.806.806.80327,600
May 05, 20176.756.906.506.906.90399,900
May 04, 20176.856.956.706.756.75395,900
May 03, 20177.057.056.706.756.75446,600
May 02, 20177.057.136.857.057.05515,200
May 01, 20176.957.186.757.107.10611,000
Apr 28, 20177.057.056.756.756.75506,400
Apr 27, 20176.607.006.357.007.001,970,700
Apr 26, 20176.356.506.056.156.15964,200
Apr 25, 20176.456.506.306.406.40417,100
Apr 24, 20176.506.536.156.306.30704,600
Apr 21, 20176.356.536.166.406.40698,000
Apr 20, 20176.106.506.006.406.40796,500
Apr 19, 20175.956.105.786.056.05668,500
Apr 18, 20175.705.905.645.855.85390,100
Apr 17, 20175.805.905.605.705.70361,600
Apr 13, 20175.805.805.605.755.75491,000
Apr 12, 20175.655.835.555.755.75835,300
Apr 11, 20175.655.955.505.605.60960,000
Apr 10, 20176.006.185.555.705.701,002,700
Apr 07, 20175.756.055.736.006.00914,900
Apr 06, 20175.655.805.555.755.75343,100
Apr 05, 20175.705.805.525.655.65617,500
Apr 04, 20175.705.755.555.655.65400,600
Apr 03, 20175.855.905.555.705.70602,500
Mar 31, 20175.855.855.605.805.80428,300
Mar 30, 20175.605.855.555.805.80367,700
Mar 29, 20175.605.685.555.605.60456,200
Mar 28, 20175.655.655.505.605.60810,500
Mar 27, 20175.605.755.505.605.60775,300
Mar 24, 20175.755.855.505.655.65699,200
Mar 23, 20175.255.755.205.705.701,316,200
Mar 22, 20175.655.655.105.105.101,558,300
Mar 21, 20175.855.955.555.555.55883,600
Mar 20, 20175.956.155.605.755.752,270,300
Mar 17, 20176.306.405.505.555.553,589,800
Mar 16, 20176.757.005.906.606.603,034,000
Mar 15, 20177.007.506.847.407.40767,400
Mar 14, 20176.756.956.706.956.95382,500
Mar 13, 20176.756.906.736.806.80350,100
Mar 10, 20176.957.006.706.706.70370,300
Mar 09, 20176.757.136.656.906.90549,900
Mar 08, 20176.856.886.616.756.75495,700
Mar 07, 20176.906.956.656.806.80312,200
Mar 06, 20177.007.006.556.856.85571,700
Mar 03, 20176.657.106.657.007.00656,500
Mar 02, 20176.756.956.556.706.706,075,500
Mar 01, 20177.207.557.157.507.50615,000
Feb 28, 20177.007.356.957.107.10469,600
Feb 27, 20177.657.806.957.007.001,101,300
Feb 24, 20177.657.957.517.957.95496,200
Feb 23, 20177.058.657.037.607.602,441,800
Feb 22, 20177.257.286.856.906.90621,800
Feb 21, 20177.457.607.107.257.25621,300
Feb 17, 20177.157.457.057.357.35712,200
Feb 16, 20177.157.257.057.157.15322,700
Feb 15, 20176.957.146.757.057.05440,700
Feb 14, 20176.807.056.756.906.90946,900
Feb 13, 20176.456.806.456.706.70833,400
Feb 10, 20176.156.336.056.206.20226,100
Feb 09, 20176.256.306.106.106.10184,200
Feb 08, 20175.706.355.656.206.20599,200
Feb 07, 20175.605.835.605.805.80161,200
Feb 06, 20175.705.855.575.655.65191,400
Feb 03, 20175.755.855.725.755.75173,300
Feb 02, 20175.705.855.705.755.75164,700
Feb 01, 20175.755.885.705.705.70242,600
*Close price adjusted for dividends and splits.
Loading more data...