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

Recent Quotes

My Watchlist

Indicators

AXT Inc - Common Stock (NQ:AXTI)

1.390 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 03, 2025	1.410	1.470	1.370	1.390	383,279	-0.14(-9.15%)
Apr 02, 2025	1.510	1.545	1.460	1.530	273,304	-0.01(-0.65%)
Apr 01, 2025	1.390	1.550	1.390	1.540	575,322	+0.13(+9.22%)
Mar 31, 2025	1.460	1.480	1.320	1.410	966,726	-0.07(-4.73%)
Mar 28, 2025	1.520	1.560	1.450	1.480	478,657	-0.07(-4.52%)
Mar 27, 2025	1.590	1.590	1.520	1.550	330,932	-0.04(-2.52%)
Mar 26, 2025	1.710	1.720	1.580	1.590	467,902	-0.13(-7.56%)
Mar 25, 2025	1.780	1.810	1.710	1.720	158,242	-0.05(-2.82%)
Mar 24, 2025	1.730	1.830	1.710	1.770	339,024	+0.09(+5.36%)
Mar 21, 2025	1.690	1.700	1.645	1.680	186,314	-0.04(-2.33%)
Mar 20, 2025	1.720	1.795	1.710	1.720	259,568	-0.03(-1.71%)
Mar 19, 2025	1.710	1.779	1.700	1.750	151,697	+0.02(+1.16%)
Mar 18, 2025	1.800	1.820	1.700	1.730	347,108	-0.11(-5.98%)
Mar 17, 2025	1.790	1.898	1.770	1.840	837,788	+0.04(+2.22%)
Mar 14, 2025	1.640	1.810	1.625	1.800	457,472	+0.20(+12.50%)
Mar 13, 2025	1.620	1.725	1.560	1.600	618,817	+0.00(+0.00%)
Mar 12, 2025	1.630	1.640	1.574	1.600	351,702	-0.02(-1.23%)
Mar 11, 2025	1.520	1.660	1.520	1.620	385,746	+0.07(+4.52%)
Mar 10, 2025	1.600	1.645	1.510	1.550	605,167	-0.07(-4.32%)
Mar 07, 2025	1.550	1.655	1.510	1.620	625,836	+0.07(+4.52%)
Mar 06, 2025	1.520	1.615	1.510	1.550	460,944	-0.01(-0.64%)
Mar 05, 2025	1.540	1.580	1.505	1.560	559,001	+0.01(+0.65%)
Mar 04, 2025	1.530	1.590	1.455	1.550	597,043	+0.00(+0.00%)
Mar 03, 2025	1.600	1.650	1.500	1.550	736,620	-0.05(-3.13%)
Feb 28, 2025	1.580	1.630	1.480	1.600	1,129,648	-0.05(-3.03%)
Feb 27, 2025	1.420	1.700	1.380	1.650	4,003,879	+0.33(+25.00%)
Feb 26, 2025	1.310	1.375	1.290	1.320	1,053,867	+0.01(+0.76%)
Feb 25, 2025	1.340	1.440	1.300	1.310	1,229,683	-0.03(-2.24%)
Feb 24, 2025	1.600	1.645	1.330	1.340	3,150,760	-0.24(-15.19%)
Feb 21, 2025	1.950	1.950	1.560	1.580	6,660,888	-0.71(-31.00%)
Feb 20, 2025	2.370	2.500	2.160	2.290	1,716,511	-0.00(-0.22%)
Feb 19, 2025	2.230	2.620	2.220	2.295	1,468,936	+0.06(+2.91%)
Feb 18, 2025	2.270	2.359	2.210	2.230	831,908	+0.00(+0.00%)
Feb 14, 2025	2.130	2.255	2.130	2.230	320,687	+0.11(+5.19%)
Feb 13, 2025	2.050	2.130	2.020	2.120	191,066	+0.07(+3.41%)
Feb 12, 2025	1.960	2.100	1.920	2.050	243,541	+0.10(+5.13%)
Feb 11, 2025	2.010	2.020	1.940	1.950	361,994	-0.06(-2.99%)
Feb 10, 2025	2.110	2.124	1.995	2.010	254,550	-0.09(-4.29%)
Feb 07, 2025	2.180	2.185	2.070	2.100	174,579	-0.08(-3.67%)
Feb 06, 2025	2.080	2.190	2.080	2.180	330,790	+0.12(+5.83%)
Feb 05, 2025	2.120	2.120	2.050	2.060	421,596	-0.07(-3.29%)
Feb 04, 2025	2.090	2.200	2.085	2.130	331,239	+0.06(+2.90%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

AXT Inc - Common Stock (NQ:AXTI)

Historical Prices