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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

AXT Inc - Common Stock (NQ:AXTI)

7.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2025 6.660 7.350 6.630 7.070 3,586,288 +0.47(+7.12%)
Oct 28, 2025 6.300 6.660 6.040 6.600 2,024,244 +0.41(+6.62%)
Oct 27, 2025 6.270 6.330 5.860 6.190 3,626,921 +0.13(+2.15%)
Oct 24, 2025 5.470 6.130 5.400 6.060 5,225,120 +0.88(+16.99%)
Oct 23, 2025 4.950 5.450 4.900 5.180 1,425,098 +0.24(+4.86%)
Oct 22, 2025 5.050 5.390 4.810 4.940 1,896,065 -0.23(-4.45%)
Oct 21, 2025 4.930 5.300 4.870 5.170 2,126,525 +0.26(+5.30%)
Oct 20, 2025 4.910 5.350 4.810 4.910 2,540,079 +0.40(+8.87%)
Oct 17, 2025 4.700 4.770 4.350 4.510 1,544,365 -0.42(-8.52%)
Oct 16, 2025 4.610 4.980 4.562 4.930 1,915,529 +0.34(+7.41%)
Oct 15, 2025 4.770 4.825 4.479 4.590 1,174,274 +0.02(+0.44%)
Oct 14, 2025 4.500 4.668 4.350 4.570 852,872 -0.03(-0.65%)
Oct 13, 2025 4.470 4.780 4.450 4.600 2,470,677 +0.57(+14.14%)
Oct 10, 2025 5.280 5.290 4.000 4.030 3,825,519 -1.20(-22.94%)
Oct 09, 2025 5.360 5.450 5.030 5.230 747,332 -0.08(-1.51%)
Oct 08, 2025 5.310 5.436 5.210 5.310 739,697 +0.00(+0.00%)
Oct 07, 2025 5.500 5.670 5.241 5.310 2,013,580 -0.09(-1.67%)
Oct 06, 2025 5.160 5.440 4.850 5.400 3,054,443 +0.27(+5.26%)
Oct 03, 2025 4.830 5.480 4.830 5.130 4,033,742 +0.43(+9.15%)
Oct 02, 2025 4.930 4.980 4.700 4.700 1,205,177 -0.21(-4.28%)
Oct 01, 2025 4.490 4.960 4.370 4.910 1,711,338 +0.42(+9.35%)
Sep 30, 2025 4.910 4.935 4.470 4.490 1,709,836 -0.40(-8.18%)
Sep 29, 2025 4.880 5.380 4.860 4.890 2,936,637 +0.23(+4.94%)
Sep 26, 2025 4.800 5.036 4.600 4.660 994,764 -0.09(-1.89%)
Sep 25, 2025 4.730 4.950 4.510 4.750 1,751,251 -0.08(-1.66%)
Sep 24, 2025 4.810 5.025 4.700 4.830 1,684,818 +0.03(+0.63%)
Sep 23, 2025 5.200 5.420 4.780 4.800 2,760,991 -0.34(-6.61%)
Sep 22, 2025 4.740 5.218 4.600 5.140 3,733,403 +0.81(+18.71%)
Sep 19, 2025 3.960 4.463 3.930 4.330 2,036,639 +0.37(+9.34%)
Sep 18, 2025 4.050 4.190 3.945 3.960 714,500 +0.02(+0.51%)
Sep 17, 2025 4.000 4.075 3.854 3.940 741,097 -0.07(-1.75%)
Sep 16, 2025 4.000 4.185 3.880 4.010 1,635,064 +0.03(+0.75%)
Sep 15, 2025 3.700 3.990 3.700 3.980 1,807,095 +0.32(+8.74%)
Sep 12, 2025 3.400 3.715 3.290 3.660 1,317,351 +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%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.