Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

AXT Inc - Common Stock (NQ:AXTI)

3.660 +0.270 (+7.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	3.400	3.715	3.290	3.660	1,313,304	+0.27(+7.96%)
Sep 11, 2025	3.400	3.569	3.360	3.390	1,145,309	+0.03(+0.89%)
Sep 10, 2025	3.100	3.530	3.080	3.360	1,826,088	+0.32(+10.53%)
Sep 09, 2025	3.130	3.200	3.015	3.040	425,826	-0.07(-2.25%)
Sep 08, 2025	3.250	3.430	3.095	3.110	1,222,884	+0.00(+0.00%)
Sep 05, 2025	3.010	3.150	2.980	3.110	512,233	+0.15(+5.07%)
Sep 04, 2025	3.060	3.080	2.910	2.960	442,612	-0.12(-3.90%)
Sep 03, 2025	3.290	3.290	3.010	3.080	739,854	-0.20(-6.10%)
Sep 02, 2025	2.830	3.290	2.830	3.280	1,351,837	+0.38(+13.10%)
Aug 29, 2025	2.890	2.930	2.750	2.900	322,138	-0.02(-0.68%)
Aug 28, 2025	2.890	2.930	2.785	2.920	335,646	+0.05(+1.74%)
Aug 27, 2025	2.810	2.945	2.800	2.870	433,921	+0.10(+3.61%)
Aug 26, 2025	2.830	2.920	2.745	2.770	498,009	-0.07(-2.46%)
Aug 25, 2025	2.800	2.910	2.681	2.840	658,521	+0.02(+0.71%)
Aug 22, 2025	2.540	2.850	2.500	2.820	1,501,833	+0.34(+13.71%)
Aug 21, 2025	2.480	2.545	2.391	2.480	682,845	-0.03(-1.20%)
Aug 20, 2025	2.245	2.679	2.200	2.510	4,444,484	+0.37(+17.29%)
Aug 19, 2025	2.100	2.190	2.070	2.140	223,554	+0.07(+3.38%)
Aug 18, 2025	2.060	2.110	2.060	2.070	144,742	+0.02(+0.98%)
Aug 15, 2025	2.140	2.140	2.050	2.050	149,828	-0.11(-5.09%)
Aug 14, 2025	2.140	2.180	2.080	2.160	162,387	-0.02(-0.92%)
Aug 13, 2025	2.220	2.240	2.160	2.180	126,889	-0.05(-2.24%)
Aug 12, 2025	2.200	2.230	2.145	2.230	204,772	+0.05(+2.29%)
Aug 11, 2025	2.150	2.210	2.135	2.180	135,675	+0.04(+1.87%)
Aug 08, 2025	2.080	2.220	2.070	2.140	162,639	+0.08(+3.88%)
Aug 07, 2025	2.100	2.140	2.025	2.060	120,195	+0.00(+0.00%)
Aug 06, 2025	2.040	2.090	1.960	2.060	188,964	+0.01(+0.49%)
Aug 05, 2025	2.140	2.170	2.030	2.050	223,953	-0.06(-2.84%)
Aug 04, 2025	1.900	2.150	1.900	2.110	303,751	+0.19(+9.90%)
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%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.60 (0.25%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

AXT Inc - Common Stock (NQ:AXTI)

Historical Prices